Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compugen Ltd (NQ: CGEN )

2.010 -0.080 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 2.560 2.650 2.390 2.410 634,041 -0.16(-6.23%)
Jan 30, 2024 2.580 2.690 2.470 2.570 1,511,378 +0.14(+5.76%)
Jan 29, 2024 2.150 2.450 2.150 2.430 1,302,377 +0.22(+9.95%)
Jan 26, 2024 2.130 2.400 2.080 2.210 1,857,546 +0.10(+4.74%)
Jan 25, 2024 1.920 2.130 1.880 2.110 1,025,157 +0.24(+12.83%)
Jan 24, 2024 1.930 2.030 1.790 1.870 806,290 +0.00(+0.00%)
Jan 23, 2024 1.850 1.880 1.840 1.870 249,594 +0.01(+0.54%)
Jan 22, 2024 1.900 1.930 1.840 1.860 527,933 -0.08(-4.12%)
Jan 19, 2024 1.950 1.950 1.830 1.940 643,085 +0.01(+0.52%)
Jan 18, 2024 1.890 2.035 1.870 1.930 1,232,950 +0.04(+2.12%)
Jan 17, 2024 1.900 1.950 1.840 1.890 521,603 -0.03(-1.56%)
Jan 16, 2024 1.790 1.935 1.780 1.920 792,423 +0.12(+6.67%)
Jan 12, 2024 1.800 1.910 1.790 1.800 406,803 -0.01(-0.55%)
Jan 11, 2024 1.790 1.830 1.740 1.810 293,843 +0.01(+0.56%)
Jan 10, 2024 1.770 1.850 1.770 1.800 643,478 -0.01(-0.55%)
Jan 09, 2024 1.890 1.940 1.730 1.810 1,533,567 -0.06(-3.21%)
Jan 08, 2024 1.790 1.940 1.720 1.870 952,372 +0.12(+6.86%)
Jan 05, 2024 1.810 1.840 1.720 1.750 830,778 -0.10(-5.41%)
Jan 04, 2024 1.990 1.990 1.820 1.850 846,931 -0.12(-6.09%)
Jan 03, 2024 2.000 2.025 1.920 1.970 571,030 -0.03(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.