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

Compugen Ltd (NQ: CGEN )

1.920 +0.020 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 1.780 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%)
Jan 02, 2024 1.950 2.150 1.920 1.995 1,627,985 +0.02(+0.76%)
Dec 29, 2023 1.800 2.000 1.750 1.980 1,651,631 +0.20(+11.24%)
Dec 28, 2023 1.730 1.835 1.710 1.780 766,298 +0.01(+0.56%)
Dec 27, 2023 1.710 1.860 1.630 1.770 1,469,918 +0.05(+2.91%)
Dec 26, 2023 1.670 1.780 1.550 1.720 1,663,582 +0.04(+2.38%)
Dec 22, 2023 1.750 1.810 1.570 1.680 2,224,504 -0.06(-3.45%)
Dec 21, 2023 1.920 1.970 1.740 1.740 5,968,104 -0.11(-5.95%)
Dec 20, 2023 2.030 2.040 1.800 1.850 12,257,916 -0.15(-7.50%)
Dec 19, 2023 2.030 2.460 1.610 2.000 113,785,536 +1.27(+173.97%)
Dec 18, 2023 0.7547 0.7650 0.7072 0.7300 141,218 -0.03(-3.36%)
Dec 15, 2023 0.7900 0.8000 0.7511 0.7554 72,271 -0.02(-2.40%)
Dec 14, 2023 0.7694 0.8113 0.7528 0.7740 211,246 -0.00(-0.26%)
Dec 13, 2023 0.7500 0.7830 0.7301 0.7760 118,806 +0.01(+1.32%)
Dec 12, 2023 0.8100 0.8100 0.7237 0.7659 189,528 -0.03(-3.30%)
Dec 11, 2023 0.8280 0.8300 0.7805 0.7920 139,110 -0.05(-6.01%)
Dec 08, 2023 0.9000 0.9000 0.8006 0.8426 337,771 +0.04(+4.53%)
Dec 07, 2023 0.8145 0.8145 0.7968 0.8061 62,301 -0.02(-2.86%)
Dec 06, 2023 0.8071 0.8400 0.8006 0.8298 234,046 +0.04(+5.04%)
Dec 05, 2023 0.8000 0.8300 0.7693 0.7900 382,398 +0.01(+1.10%)
Dec 04, 2023 0.7000 0.8500 0.7000 0.7814 450,960 +0.08(+11.47%)
Dec 01, 2023 0.6600 0.7586 0.6600 0.7010 308,045 +0.04(+5.78%)
Nov 30, 2023 0.6600 0.6700 0.6527 0.6627 108,160 -0.01(-0.94%)
Nov 29, 2023 0.6420 0.6700 0.6420 0.6690 241,971 +0.02(+3.70%)
Nov 28, 2023 0.6374 0.6500 0.6220 0.6451 108,946 +0.01(+0.95%)
Nov 27, 2023 0.6382 0.6426 0.6200 0.6390 161,750 -0.00(-0.17%)
Nov 24, 2023 0.6400 0.6780 0.6300 0.6401 87,437 -0.01(-1.31%)
Nov 22, 2023 0.6345 0.6700 0.6201 0.6486 95,777 -0.01(-2.01%)
Nov 21, 2023 0.6361 0.6800 0.6300 0.6619 100,499 +0.02(+2.51%)
Nov 20, 2023 0.6465 0.6562 0.6301 0.6457 126,370 +0.03(+5.33%)
Nov 17, 2023 0.6101 0.6400 0.6101 0.6130 53,860 +0.00(+0.11%)
Nov 16, 2023 0.6156 0.6499 0.6112 0.6123 156,277 -0.00(-0.75%)
Nov 15, 2023 0.5797 0.6300 0.5797 0.6169 252,629 +0.04(+6.18%)
Nov 14, 2023 0.5500 0.6000 0.5500 0.5810 297,906 +0.05(+9.62%)
Nov 13, 2023 0.5905 0.5905 0.5300 0.5300 578,181 -0.05(-8.15%)
Nov 10, 2023 0.5400 0.6074 0.5400 0.5770 511,069 -0.02(-3.03%)
Nov 09, 2023 0.6500 0.6600 0.5829 0.5950 287,509 -0.05(-7.23%)
Nov 08, 2023 0.7100 0.7100 0.6000 0.6414 342,145 -0.04(-5.93%)
Nov 07, 2023 0.7240 0.7240 0.6500 0.6818 344,458 -0.04(-5.85%)
Nov 06, 2023 0.7750 0.7905 0.7000 0.7242 273,231 -0.02(-2.43%)
Nov 03, 2023 0.7576 0.7755 0.7400 0.7422 161,929 -0.02(-2.03%)
Nov 02, 2023 0.7842 0.7842 0.7400 0.7576 312,842 -0.00(-0.32%)
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.