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

Compugen Ltd (NQ: CGEN )

2.340 +0.480 (+25.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2021 4.410 4.494 4.290 4.300 596,659 -0.09(-2.05%)
Dec 30, 2021 4.190 4.440 4.150 4.390 1,284,614 +0.19(+4.52%)
Dec 29, 2021 4.190 4.225 4.040 4.200 1,184,464 +0.07(+1.69%)
Dec 28, 2021 4.380 4.460 4.130 4.130 955,309 -0.26(-5.92%)
Dec 27, 2021 4.580 4.590 4.360 4.390 732,428 -0.17(-3.73%)
Dec 23, 2021 4.550 4.675 4.460 4.560 1,053,996 +0.05(+1.11%)
Dec 22, 2021 4.450 4.620 4.390 4.510 1,219,375 +0.08(+1.81%)
Dec 21, 2021 4.470 4.520 4.340 4.430 994,316 +0.00(+0.00%)
Dec 20, 2021 4.290 4.515 4.200 4.430 1,095,047 +0.03(+0.68%)
Dec 17, 2021 4.020 4.520 3.950 4.400 1,983,770 +0.31(+7.58%)
Dec 16, 2021 4.230 4.290 4.020 4.090 847,474 -0.17(-3.99%)
Dec 15, 2021 4.050 4.290 3.985 4.260 1,075,447 +0.17(+4.16%)
Dec 14, 2021 4.080 4.200 3.990 4.090 1,317,674 -0.05(-1.21%)
Dec 13, 2021 4.310 4.390 4.090 4.140 898,092 -0.21(-4.83%)
Dec 10, 2021 4.710 4.880 4.290 4.350 986,865 -0.33(-7.05%)
Dec 09, 2021 4.640 4.740 4.520 4.680 1,606,470 +0.06(+1.30%)
Dec 08, 2021 4.470 4.730 4.310 4.620 1,414,423 +0.19(+4.29%)
Dec 07, 2021 4.330 4.585 4.320 4.430 1,627,614 +0.22(+5.23%)
Dec 06, 2021 4.130 4.270 3.680 4.210 866,336 +0.05(+1.20%)
Dec 03, 2021 4.430 4.450 4.160 4.160 861,182 -0.23(-5.24%)
Dec 02, 2021 4.330 4.460 4.250 4.390 934,439 +0.07(+1.62%)
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.