Premium
Compugen Ltd (CGEN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 13.023255814 | 2.15 | 2.45 | 2.13 | 1564538 | 2.29635164 | CS |
| 4 | 0.83 | 51.875 | 1.6 | 2.45 | 1.48 | 1194497 | 1.97500491 | CS |
| 12 | 0.8 | 49.0797546012 | 1.63 | 2.45 | 1.35 | 637733 | 1.7938993 | CS |
| 26 | 0.6 | 32.7868852459 | 1.83 | 2.45 | 1.35 | 405665 | 1.80144847 | CS |
| 52 | 0.5 | 25.9067357513 | 1.93 | 3.0301 | 1.35 | 437784 | 2.06801346 | CS |
| 156 | -1.1 | -31.1614730878 | 3.53 | 3.84 | 0.51 | 767338 | 1.76941377 | CS |
| 260 | -4.17 | -63.1818181818 | 6.6 | 19.9 | 0.51 | 944794 | 6.47758614 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 2.43 | 0.05 | 2.10 | 2.5099999 | 2.5289 | 2.34 | 931825 |
| 1737675300 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1737588900 | 2.38 | 0.11 | 4.85 | 2.29 | 2.45 | 2.25 | 1342605 |
| 1737502500 | 2.27 | 0.02 | 0.89 | 2.37 | 2.45 | 2.13 | 2150901 |
| 1737156900 | 2.25 | 0.13 | 6.13 | 2.15 | 2.35 | 2.15 | 1200107 |
| 1737070500 | 2.12 | 0.11 | 5.47 | 2.0299999 | 2.2799999 | 2.0099999 | 2384649 |
| 1736984100 | 2.0099999 | 0.01 | 0.50 | 2.0099999 | 2.05 | 1.92 | 1132885 |
| 1736897700 | 2 | 0.01 | 0.50 | 1.97 | 2.16 | 1.95 | 2210631 |
| 1736811300 | 1.99 | 0.35 | 21.34 | 1.67 | 2.0599 | 1.67 | 3461591 |
| 1736552100 | 1.6399999 | 0.05 | 3.14 | 1.59 | 1.72 | 1.56 | 1190651 |
| 1736379300 | 1.59 | 0 | 0.00 | 1.61 | 1.625 | 1.52 | 484159 |
| 1736292900 | 1.59 | 0 | 0.00 | 1.6 | 1.62 | 1.57 | 240052 |
| 1736206500 | 1.59 | -0.01 | -0.63 | 1.6399999 | 1.655 | 1.58 | 517323 |
| 1735947300 | 1.6 | -0.05 | -3.03 | 1.68 | 1.68 | 1.59 | 849853 |
| 1735860900 | 1.65 | 0.12 | 7.84 | 1.58 | 1.6999 | 1.58 | 595090 |
| 1735688100 | 1.53 | 0.03 | 2.00 | 1.52 | 1.56 | 1.4801 | 351310 |
| 1735601700 | 1.5 | -0.07 | -4.46 | 1.57 | 1.6 | 1.48 | 721029 |
| 1735342500 | 1.57 | -0.06 | -3.68 | 1.6 | 1.62 | 1.54 | 279115 |
| 1735256100 | 1.6299999 | 0.03 | 1.87 | 1.58 | 1.645 | 1.56 | 304949 |
| 1735077840 | 1.6 | 0.08 | 5.26 | 1.52 | 1.625 | 1.51 | 224001 |
| 1734996900 | 1.52 | -0.01 | -0.65 | 1.52 | 1.54 | 1.47 | 479002 |
| 1734737700 | 1.53 | 0.01 | 0.66 | 1.53 | 1.59 | 1.5 | 322975 |
| 1734651300 | 1.52 | 0.01 | 0.66 | 1.51 | 1.585 | 1.44 | 533118 |
| 1734564900 | 1.51 | -0.08 | -4.73 | 1.58 | 1.61 | 1.46 | 485676 |
| 1734478500 | 1.585 | -0.01 | -0.31 | 1.57 | 1.605 | 1.55 | 336133 |
| 1734392100 | 1.59 | -0.01 | -0.63 | 1.58 | 1.62 | 1.57 | 429895 |
| 1734132900 | 1.6 | -0.01 | -0.62 | 1.6299999 | 1.6399 | 1.55 | 320496 |
| 1734046500 | 1.61 | 0.01 | 0.63 | 1.6 | 1.6399999 | 1.555 | 564354 |
| 1733960100 | 1.6 | -0.03 | -1.84 | 1.6399999 | 1.68 | 1.59 | 716364 |
| 1733873700 | 1.6299999 | 0 | 0.00 | 1.65 | 1.665 | 1.6 | 516004 |
| 1733787300 | 1.6299999 | -0.02 | -1.21 | 1.68 | 1.69 | 1.6 | 531211 |
| 1733528100 | 1.65 | 0.07 | 4.43 | 1.59 | 1.68 | 1.59 | 753488 |
| 1733441700 | 1.58 | -0.01 | -0.63 | 1.58 | 1.6 | 1.545 | 288811 |
| 1733355300 | 1.59 | 0.05 | 3.25 | 1.54 | 1.71 | 1.54 | 1051647 |
| 1733268900 | 1.54 | 0.04 | 2.67 | 1.51 | 1.55 | 1.4801 | 191137 |
| 1733182500 | 1.5 | -0.09 | -5.66 | 1.55 | 1.58 | 1.49 | 381673 |
| 1732917840 | 1.59 | -0.02 | -1.24 | 1.62 | 1.65 | 1.56 | 225234 |
| 1732750500 | 1.61 | 0.09 | 5.92 | 1.56 | 1.67 | 1.53 | 1074023 |
| 1732664100 | 1.52 | 0.11 | 7.80 | 1.41 | 1.54 | 1.37 | 406654 |
| 1732577700 | 1.41 | 0 | 0.00 | 1.42 | 1.445 | 1.375 | 396560 |
| 1732318500 | 1.41 | -0.04 | -2.76 | 1.46 | 1.5 | 1.375 | 277625 |
| 1732232100 | 1.45 | 0.02 | 1.40 | 1.43 | 1.52 | 1.41 | 145843 |
| 1732145700 | 1.43 | -0.01 | -0.69 | 1.44 | 1.49 | 1.405 | 228116 |
| 1732059300 | 1.44 | 0.01 | 0.70 | 1.42 | 1.45 | 1.3899999 | 184612 |
| 1731972900 | 1.43 | 0.02 | 1.42 | 1.44 | 1.47 | 1.3899999 | 275876 |
| 1731713700 | 1.41 | -0.08 | -5.37 | 1.5 | 1.5 | 1.35 | 441955 |
| 1731627300 | 1.49 | -0.1 | -6.29 | 1.6 | 1.6 | 1.45 | 508091 |
| 1731540900 | 1.59 | -0.01 | -0.63 | 1.6399999 | 1.65 | 1.59 | 262122 |
| 1731454500 | 1.6 | -0.14 | -8.05 | 1.68 | 1.73 | 1.54 | 982109 |
| 1731368100 | 1.74 | -0.04 | -2.25 | 1.77 | 1.785 | 1.68 | 377012 |
| 1731108900 | 1.78 | -0.03 | -1.66 | 1.81 | 1.8354 | 1.74 | 208963 |
| 1731022500 | 1.81 | 0.09 | 5.23 | 1.7 | 1.84 | 1.71 | 426898 |
| 1730936100 | 1.72 | 0.08 | 4.88 | 1.65 | 1.74 | 1.6124 | 396533 |
| 1730849700 | 1.6399999 | 0 | 0.00 | 1.65 | 1.67 | 1.6299999 | 111379 |
| 1730763300 | 1.6399999 | -0.07 | -4.09 | 1.66 | 1.675 | 1.6308 | 153045 |
| 1730500500 | 1.71 | 0.11 | 6.87 | 1.6299999 | 1.72 | 1.6 | 172143 |
| 1730414100 | 1.6 | -0.04 | -2.44 | 1.6299999 | 1.6353 | 1.59 | 178715 |
| 1730327700 | 1.6399999 | -0.03 | -1.80 | 1.66 | 1.6697 | 1.615 | 127547 |
| 1730241300 | 1.67 | -0.02 | -1.18 | 1.67 | 1.68 | 1.6508 | 63089 |
| 1730154900 | 1.69 | -0.01 | -0.59 | 1.72 | 1.78 | 1.675 | 267813 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
