גלובס פיננסי

נתוני מסחר בבורסת ארה"ב מעודכנים ליום המסחר האחרון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סי.ג'י. אונקולוג'י > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סי.ג'י. אונקולוג'י

CG oncology

מניה CGON נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	73.645	73.645	73.645	73.645	0.00
16:50	73.865	73.865	73.865	73.865	1,621.00
17:00	73.835	73.835	73.835	73.835	1,133.00
17:10	73.79	73.79	73.79	73.79	2,489.00
17:20	73.84	73.84	73.84	73.84	1,926.00
17:30	73.84	73.84	73.84	73.84	2,581.00
17:40	73.7118	73.7118	73.7118	73.7118	2,252.00
17:50	73.755	73.755	73.755	73.755	2,349.00
18:00	73.49	73.49	73.49	73.49	1,757.00
18:10	74.2	74.2	74.2	74.2	3,589.00
18:20	73.9	73.9	73.9	73.9	9,739.00
18:30	74.04	74.04	74.04	74.04	3,428.00
18:40	74.14	74.14	74.14	74.14	3,407.00
18:50	74.34	74.34	74.34	74.34	3,016.00
19:00	74.24	74.24	74.24	74.24	3,314.00
19:10	74.185	74.185	74.185	74.185	1,794.00
19:20	74.05	74.05	74.05	74.05	1,594.00
19:30	74.19	74.19	74.19	74.19	2,626.00
19:40	74.11	74.11	74.11	74.11	1,255.00
19:50	74.05	74.05	74.05	74.05	724.00
20:00	74.055	74.055	74.055	74.055	663.00
20:10	74.04	74.04	74.04	74.04	4,284.00
20:20	74.2	74.2	74.2	74.2	1,447.00
20:30	74.14	74.14	74.14	74.14	1,287.00
20:40	74.43	74.43	74.43	74.43	3,074.00
20:50	74.42	74.42	74.42	74.42	808.00
21:00	74.425	74.425	74.425	74.425	1,443.00
21:10	74.425	74.425	74.425	74.425	5,634.00
21:20	74.35	74.35	74.35	74.35	2,023.00
21:30	74.42	74.42	74.42	74.42	908.00
21:40	74.395	74.395	74.395	74.395	1,949.00
21:50	74.42	74.42	74.42	74.42	2,242.00
22:00	74.5	74.5	74.5	74.5	1,100.00
22:10	74.435	74.435	74.435	74.435	2,526.00
22:20	74.37	74.37	74.37	74.37	2,454.00
22:30	74.49	74.49	74.49	74.49	2,231.00
22:40	74.515	74.515	74.515	74.515	19,497.00
22:50	74.43	74.43	74.43	74.43	3,092.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	76.75	75.59	75.84	75.82	80,452.00
02.09.2026 17:30	76.035	74.81	76.035	74.81	69,082.00
02.09.2026 18:00	74.835	74.11	74.51	74.11	135,175.00
02.09.2026 18:30	74.485	74.12	74.23	74.485	183,160.00
02.09.2026 19:00	74.7	74.33	74.485	74.7	222,826.00
02.09.2026 19:30	74.85	74.6	74.67	74.67	242,167.00
02.09.2026 20:00	74.86	74.37	74.775	74.49	274,688.00
02.09.2026 20:30	74.7	74.48	74.48	74.7	88,696.00
02.09.2026 21:00	74.72	74.49	74.54	74.56	347,395.00
02.09.2026 21:30	74.89	74.64	74.68	74.64	385,326.00
02.09.2026 22:00	74.78	74.65	74.71	74.73	449,778.00
02.09.2026 22:30	75.105	74.36	74.72	74.66	1,507,713.00
03.09.2026 16:30	74.94	74.02	74.94	74.02	8,092.00
03.09.2026 17:00	74.8199	73.95	74.06	74.5	26,925.00
03.09.2026 17:30	74.63	74.28	74.555	74.63	19,736.00
03.09.2026 18:00	74.825	74.505	74.6	74.77	26,442.00
03.09.2026 18:30	74.77	74.5719	74.77	74.7	14,473.00
03.09.2026 19:00	74.91	74.64	74.77	74.705	23,383.00
03.09.2026 19:30	75	74.78	74.78	74.88	50,689.00
03.09.2026 20:00	74.88	74.505	74.88	74.54	30,068.00
03.09.2026 20:30	74.66	74.48	74.62	74.48	23,364.00
03.09.2026 21:00	74.33	74.0425	74.33	74.1	63,235.00
03.09.2026 21:30	74.37	74.03	74.045	74.37	48,672.00
03.09.2026 22:00	74.365	73.8025	74.365	73.92	127,157.00
03.09.2026 22:30	74.525	73.69	73.915	74.37	239,565.00
04.09.2026 16:30	74.12	73.01	73.01	73.81	9,949.00
04.09.2026 17:00	74.13	73.35	73.79	73.835	13,558.00
04.09.2026 17:30	73.97	73.49	73.825	73.97	21,478.00
04.09.2026 18:00	74.33	73.7	74.09	73.96	45,852.00
04.09.2026 18:30	74.36	73.97	73.97	74.15	70,225.00
04.09.2026 19:00	74.2	73.99	74.185	74.07	40,247.00
04.09.2026 19:30	74.11	73.9475	74.06	73.9475	30,513.00
04.09.2026 20:00	74.24	74.02	74.02	74.21	67,568.00
04.09.2026 20:30	74.465	74.4	74.43	74.44	42,410.00
04.09.2026 21:00	74.5	74.33	74.425	74.33	70,420.00
04.09.2026 21:30	74.5	74.395	74.44	74.5	62,069.00
04.09.2026 22:00	74.5	74.365	74.43	74.43	114,705.00
04.09.2026 22:30	74.82	74.38	74.47	74.635	251,664.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.12.2025	43.97	41.35	43.35	41.37	612,551.00
03.12.2025	43.00	41.24	41.42	42.61	756,553.00
04.12.2025	45.11	41.55	42.51	44.73	592,709.00
05.12.2025	46.01	43.02	45.05	43.30	448,070.00
08.12.2025	44.01	42.68	43.81	42.80	382,960.00
09.12.2025	43.50	41.60	42.57	41.74	600,479.00
10.12.2025	42.36	40.43	41.48	41.74	433,914.00
11.12.2025	42.75	41.30	42.50	41.61	324,904.00
12.12.2025	42.40	40.83	41.34	40.94	285,858.00
15.12.2025	41.64	39.50	41.64	39.75	646,829.00
16.12.2025	40.12	37.74	39.44	37.85	469,575.00
17.12.2025	38.29	37.01	37.75	37.37	680,613.00
18.12.2025	38.51	37.34	37.51	38.00	576,288.00
19.12.2025	39.80	37.76	38.04	39.03	2,930,153.00
22.12.2025	40.95	38.96	39.00	40.08	259,304.00
23.12.2025	40.85	39.72	39.94	40.05	663,071.00
24.12.2025	40.56	39.71	40.00	40.14	242,907.00
26.12.2025	40.47	39.47	39.83	39.84	408,387.00
29.12.2025	40.16	39.28	39.70	39.86	419,017.00
30.12.2025	40.34	39.55	39.67	40.17	748,256.00
31.12.2025	41.60	39.84	40.14	41.52	629,897.00
02.01.2026	42.04	40.80	41.19	41.79	817,784.00
05.01.2026	42.56	39.15	41.76	40.04	871,840.00
06.01.2026	40.64	39.77	39.77	40.34	448,940.00
07.01.2026	43.43	40.24	40.44	42.45	929,812.00
08.01.2026	42.98	41.00	42.29	41.93	1,118,353.00
09.01.2026	57.40	43.25	44.16	54.20	5,470,327.00
12.01.2026	56.80	52.00	55.31	53.72	1,293,419.00
13.01.2026	54.50	51.87	53.03	52.58	687,410.00
14.01.2026	56.43	51.58	51.73	55.51	820,361.00
15.01.2026	56.35	52.60	56.22	53.07	551,772.00
16.01.2026	55.17	52.17	53.20	54.73	697,469.00
20.01.2026	55.53	52.51	53.11	54.69	667,190.00
21.01.2026	57.85	53.89	55.03	57.13	2,415,213.00
22.01.2026	57.39	54.74	57.30	55.85	1,508,008.00
23.01.2026	55.44	53.33	55.44	53.81	1,088,455.00
26.01.2026	53.69	51.93	53.00	53.30	522,185.00
27.01.2026	55.12	52.95	53.17	55.10	737,639.00
28.01.2026	55.81	53.51	54.90	53.84	485,291.00
29.01.2026	54.86	53.00	53.85	53.42	556,643.00
30.01.2026	54.00	51.40	53.23	52.05	600,794.00
02.02.2026	54.63	51.67	51.67	54.34	501,955.00
03.02.2026	55.64	51.38	54.47	52.56	907,062.00
04.02.2026	52.99	50.94	52.49	51.98	494,729.00
05.02.2026	52.18	48.51	51.71	49.20	758,578.00
06.02.2026	51.50	49.71	50.93	50.36	667,135.00
09.02.2026	51.15	49.25	50.09	51.08	563,568.00
10.02.2026	53.78	51.22	51.37	53.14	721,504.00
11.02.2026	53.76	51.50	52.65	53.55	331,954.00
12.02.2026	53.83	51.58	53.83	51.62	515,970.00
13.02.2026	52.76	50.58	51.66	51.50	519,319.00
17.02.2026	54.00	50.50	50.85	53.87	371,937.00
18.02.2026	55.84	53.67	53.67	55.21	714,197.00
19.02.2026	56.85	54.24	54.43	56.42	419,594.00
20.02.2026	58.25	55.00	55.85	57.63	525,677.00
23.02.2026	59.95	55.08	57.06	58.31	607,129.00
24.02.2026	59.08	57.74	58.23	58.34	866,336.00
25.02.2026	60.00	56.64	58.46	56.99	397,262.00
26.02.2026	58.41	55.18	57.03	56.11	502,118.00
27.02.2026	59.77	55.79	55.79	58.80	647,190.00
02.03.2026	59.40	56.11	57.11	57.76	482,490.00
03.03.2026	60.69	55.50	55.50	60.55	905,545.00
04.03.2026	63.58	60.55	61.00	61.57	846,680.00
05.03.2026	61.90	60.00	60.59	60.37	1,392,071.00
06.03.2026	62.70	59.18	59.91	61.88	787,812.00
09.03.2026	62.63	59.73	61.44	61.29	863,876.00
10.03.2026	63.89	60.22	60.74	62.80	1,009,271.00
11.03.2026	64.67	61.79	61.95	64.66	3,816,482.00
12.03.2026	64.12	59.58	64.12	62.97	2,118,529.00
13.03.2026	64.64	62.09	63.11	64.29	1,534,786.00
16.03.2026	66.80	63.50	63.50	65.90	1,255,780.00
17.03.2026	69.35	64.75	65.91	68.64	1,217,771.00
18.03.2026	68.67	63.80	68.55	64.45	1,640,874.00
19.03.2026	65.99	63.30	64.05	65.86	1,716,985.00
20.03.2026	66.76	63.15	65.46	65.08	2,870,070.00
23.03.2026	66.30	63.97	64.79	64.96	1,563,268.00
24.03.2026	64.66	62.80	64.00	63.84	784,623.00
25.03.2026	66.62	64.21	64.67	65.81	555,014.00
26.03.2026	67.90	64.94	65.67	66.61	509,475.00
27.03.2026	67.63	64.15	66.87	64.62	666,718.00
30.03.2026	65.20	63.46	64.62	63.96	719,841.00
31.03.2026	69.07	65.02	65.10	67.68	1,446,150.00
01.04.2026	69.30	66.10	68.62	66.79	911,984.00
02.04.2026	68.40	65.97	65.99	67.48	973,397.00
06.04.2026	68.46	66.90	67.54	67.55	836,624.00
07.04.2026	69.90	67.01	68.56	69.81	1,328,908.00
08.04.2026	71.90	68.22	70.77	68.87	1,021,803.00
09.04.2026	68.86	67.50	68.52	68.56	692,697.00
10.04.2026	68.90	67.51	68.47	67.70	979,107.00
13.04.2026	69.40	66.75	66.91	67.70	722,937.00
14.04.2026	70.62	66.78	68.00	67.28	1,593,302.00
15.04.2026	67.86	65.89	66.94	67.68	820,289.00
16.04.2026	67.68	63.03	67.68	66.34	924,588.00
17.04.2026	73.56	66.83	67.61	73.43	1,257,831.00
20.04.2026	73.28	70.31	73.00	70.40	713,581.00
21.04.2026	72.94	69.60	70.50	71.84	572,935.00
22.04.2026	73.00	69.28	72.59	69.88	731,980.00
23.04.2026	71.88	67.86	69.89	69.89	906,391.00
24.04.2026	70.00	68.16	69.86	68.68	358,657.00
27.04.2026	70.29	66.56	69.10	66.82	580,495.00
28.04.2026	67.95	65.38	66.62	65.55	478,222.00
29.04.2026	65.50	63.84	65.00	64.75	483,962.00
30.04.2026	67.62	64.91	65.36	66.74	541,974.00
01.05.2026	67.69	65.62	66.75	66.27	668,021.00
05.05.2026	69.69	66.42	68.64	67.18	557,373.00
06.05.2026	68.17	65.57	66.95	68.01	353,150.00
07.05.2026	69.56	67.39	68.16	69.18	617,200.00
08.05.2026	70.32	68.55	68.90	69.62	748,071.00
11.05.2026	71.07	68.32	68.32	69.32	379,264.00
12.05.2026	72.43	68.93	69.32	72.07	807,712.00
13.05.2026	74.35	70.63	71.81	74.02	450,445.00
14.05.2026	74.96	68.07	74.82	69.54	715,186.00
15.05.2026	70.00	66.50	70.00	66.93	709,436.00
18.05.2026	67.54	62.78	67.30	62.93	1,085,624.00
19.05.2026	63.89	61.02	62.13	63.30	506,144.00
20.05.2026	65.97	63.51	64.17	64.76	576,165.00
21.05.2026	65.88	63.88	64.23	64.59	449,949.00
22.05.2026	65.39	63.57	64.48	64.25	503,617.00
26.05.2026	64.16	59.11	64.00	61.89	1,301,876.00
27.05.2026	62.96	60.35	61.89	60.80	813,297.00
28.05.2026	60.99	59.85	60.30	60.73	532,119.00
29.05.2026	62.33	60.06	61.14	62.29	1,015,253.00
01.06.2026	62.29	58.28	62.00	59.23	603,358.00
02.06.2026	59.90	55.38	58.51	55.53	912,117.00
03.06.2026	56.99	54.10	56.04	54.42	713,912.00
04.06.2026	56.56	54.20	54.50	56.09	462,985.00
05.06.2026	56.78	53.52	55.85	53.72	759,833.00
08.06.2026	55.52	53.22	54.61	54.40	625,173.00
09.06.2026	57.55	54.10	55.74	56.67	992,234.00
10.06.2026	58.34	54.60	56.27	54.92	600,383.00
11.06.2026	57.81	54.86	55.27	57.64	572,835.00
12.06.2026	60.65	57.70	58.04	59.56	660,171.00
15.06.2026	61.27	59.14	60.12	59.55	710,239.00
16.06.2026	60.61	58.96	59.90	60.28	377,358.00
17.06.2026	62.42	60.16	60.70	60.43	605,713.00
18.06.2026	63.50	60.01	62.14	61.08	2,019,184.00
22.06.2026	66.41	61.70	61.99	66.25	913,589.00
23.06.2026	66.69	63.75	64.82	65.73	669,452.00
24.06.2026	71.25	65.03	65.47	68.72	1,160,092.00
25.06.2026	73.46	65.86	66.83	72.84	905,222.00
26.06.2026	74.69	69.51	72.79	71.96	4,380,153.00
29.06.2026	73.88	70.19	70.68	73.73	851,000.00
30.06.2026	76.60	70.54	75.07	71.05	1,032,977.00
01.07.2026	71.50	69.75	70.33	70.89	884,980.00
02.07.2026	71.88	68.75	71.13	70.36	587,935.00
06.07.2026	71.55	68.97	70.00	69.26	415,757.00
07.07.2026	70.39	67.93	69.75	69.20	704,860.00
08.07.2026	69.90	67.43	69.10	68.57	227,419.00
09.07.2026	73.81	70.12	70.12	73.32	583,517.00
10.07.2026	75.24	69.97	72.88	74.82	433,790.00
13.07.2026	74.75	70.71	74.75	72.50	668,190.00
14.07.2026	73.28	70.81	73.10	71.77	915,897.00
15.07.2026	74.79	69.97	71.17	73.00	917,914.00
16.07.2026	72.51	68.51	72.38	69.50	943,155.00
17.07.2026	72.92	68.72	68.72	71.85	615,757.00
20.07.2026	73.46	70.17	71.90	70.19	669,136.00
21.07.2026	72.12	70.05	70.05	71.72	582,508.00
22.07.2026	71.85	69.10	70.80	69.31	457,269.00
23.07.2026	72.96	68.00	68.72	71.12	848,842.00
24.07.2026	71.02	68.96	71.02	69.23	161,736.00
27.07.2026	73.87	70.06	70.06	73.52	859,797.00
28.07.2026	74.24	70.84	73.56	72.62	1,022,138.00
29.07.2026	73.50	67.79	73.31	69.12	821,081.00
30.07.2026	73.32	67.12	69.22	73.03	397,442.00
31.07.2026	72.94	69.60	72.94	71.19	409,371.00
03.08.2026	71.29	68.10	71.29	69.15	463,006.00
04.08.2026	72.61	69.62	69.62	71.40	602,484.00
05.08.2026	73.82	71.27	71.47	72.42	750,316.00
06.08.2026	76.50	71.88	72.10	74.85	728,906.00
07.08.2026	76.20	73.55	74.97	75.10	364,413.00
10.08.2026	76.59	74.57	74.64	76.56	624,649.00
11.08.2026	77.49	75.36	76.68	77.03	637,485.00
12.08.2026	79.39	76.21	77.50	76.99	626,935.00
13.08.2026	77.48	74.58	77.25	74.71	546,378.00
14.08.2026	75.66	73.55	74.54	75.03	450,048.00
17.08.2026	77.42	73.87	73.87	77.11	801,596.00
18.08.2026	77.50	75.31	76.08	76.29	426,616.00
19.08.2026	80.97	77.00	77.89	80.68	649,092.00
20.08.2026	79.71	77.17	79.01	77.61	501,816.00
21.08.2026	79.89	77.38	78.69	79.81	524,133.00
24.08.2026	79.89	77.59	79.44	78.23	815,091.00
25.08.2026	80.07	78.10	79.00	78.95	581,426.00
26.08.2026	78.94	76.87	78.29	78.42	428,981.00
27.08.2026	79.40	77.63	78.01	79.01	258,624.00
28.08.2026	78.15	73.93	78.15	74.34	491,326.00
31.08.2026	76.14	72.12	74.09	75.16	690,756.00
01.09.2026	76.24	74.19	74.74	75.86	747,745.00
02.09.2026	79.23	73.89	76.84	74.59	525,463.00
03.09.2026	75.02	73.69	74.94	74.33	284,630.00
04.09.2026	74.88	72.87	73.02	74.67	205,569.00

צרו איתנו קשר *5988