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

Compugen Ltd (NQ: CGEN )

2.120 -0.010 (-0.47%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 9, 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 (%)
Oct 31, 2023 0.7215 0.7600 0.7167 0.7600 132,717 +0.07(+10.95%)
Oct 30, 2023 0.7000 0.7110 0.6802 0.6850 92,117 +0.00(+0.44%)
Oct 27, 2023 0.6610 0.6997 0.6610 0.6820 269,502 -0.02(-3.26%)
Oct 26, 2023 0.7000 0.7285 0.6897 0.7050 117,074 -0.02(-3.29%)
Oct 25, 2023 0.7301 0.7499 0.7200 0.7290 52,025 -0.02(-2.02%)
Oct 24, 2023 0.6800 0.7500 0.6780 0.7440 80,180 +0.05(+6.44%)
Oct 23, 2023 0.6749 0.7238 0.6749 0.6990 169,843 -0.02(-3.05%)
Oct 20, 2023 0.7509 0.7600 0.7000 0.7210 131,374 -0.02(-2.57%)
Oct 19, 2023 0.7800 0.7822 0.7180 0.7400 166,508 -0.04(-5.60%)
Oct 18, 2023 0.8369 0.8369 0.7601 0.7839 107,336 -0.06(-6.62%)
Oct 17, 2023 0.8395 0.8547 0.8029 0.8395 52,014 +0.03(+3.13%)
Oct 16, 2023 0.8266 0.8500 0.8047 0.8140 78,906 -0.02(-2.85%)
Oct 13, 2023 0.7900 0.8499 0.7603 0.8379 85,773 +0.03(+4.22%)
Oct 12, 2023 0.8123 0.8200 0.7800 0.8040 136,690 -0.01(-1.72%)
Oct 11, 2023 0.8747 0.8747 0.7800 0.8181 117,773 -0.05(-5.97%)
Oct 10, 2023 0.8200 0.8705 0.8117 0.8700 86,840 +0.06(+7.63%)
Oct 09, 2023 0.8145 0.8195 0.7500 0.8083 252,604 -0.07(-8.07%)
Oct 06, 2023 0.8700 0.8793 0.8240 0.8793 95,701 -0.01(-1.09%)
Oct 05, 2023 0.8500 0.9000 0.8253 0.8890 137,641 +0.05(+5.77%)
Oct 04, 2023 0.9000 0.9100 0.8031 0.8405 273,689 -0.08(-8.63%)
Oct 03, 2023 0.9312 0.9600 0.8800 0.9199 86,009 -0.04(-4.18%)
Oct 02, 2023 0.9300 0.9900 0.9300 0.9600 165,943 +0.03(+3.23%)
Sep 29, 2023 0.8800 0.9300 0.8700 0.9300 64,581 +0.05(+5.68%)
Sep 28, 2023 0.9300 0.9299 0.8500 0.8800 244,224 -0.05(-5.38%)
Sep 27, 2023 0.9585 0.9729 0.8000 0.9300 288,744 -0.03(-3.46%)
Sep 26, 2023 0.9883 1.000 0.9300 0.9633 141,195 -0.04(-3.67%)
Sep 25, 2023 0.9610 1.000 0.9650 1.000 104,036 +0.02(+2.02%)
Sep 22, 2023 1.010 1.020 0.9597 0.9802 202,657 +0.00(+0.02%)
Sep 21, 2023 1.050 1.050 0.9287 0.9800 245,486 -0.04(-3.92%)
Sep 20, 2023 1.040 1.070 1.020 1.020 85,592 +0.00(+0.00%)
Sep 19, 2023 1.060 1.060 1.020 1.020 103,577 -0.03(-2.86%)
Sep 18, 2023 1.070 1.070 1.010 1.050 164,442 -0.02(-1.87%)
Sep 15, 2023 1.030 1.110 1.030 1.070 186,228 +0.02(+1.90%)
Sep 14, 2023 1.040 1.080 1.030 1.050 137,178 +0.00(+0.00%)
Sep 13, 2023 1.040 1.050 1.020 1.050 90,978 -0.01(-0.94%)
Sep 12, 2023 1.030 1.070 1.020 1.060 147,979 -0.01(-0.93%)
Sep 11, 2023 1.040 1.070 1.030 1.070 60,235 +0.02(+1.90%)
Sep 08, 2023 1.080 1.080 1.030 1.050 136,052 -0.03(-2.78%)
Sep 07, 2023 1.050 1.080 1.030 1.080 133,551 +0.00(+0.00%)
Sep 06, 2023 1.130 1.130 1.060 1.080 96,694 -0.02(-1.82%)
Sep 05, 2023 1.110 1.150 1.060 1.100 217,098 -0.04(-3.51%)
Sep 01, 2023 1.130 1.160 1.110 1.140 202,965 +0.00(+0.00%)
Aug 31, 2023 1.150 1.180 1.095 1.140 244,969 +0.00(+0.00%)
Aug 30, 2023 1.120 1.200 1.110 1.140 279,800 +0.00(+0.00%)
Aug 29, 2023 1.130 1.150 1.110 1.140 139,871 -0.02(-1.72%)
Aug 28, 2023 1.130 1.160 1.110 1.160 102,854 +0.01(+0.87%)
Aug 25, 2023 1.120 1.170 1.110 1.150 164,808 -0.03(-2.54%)
Aug 24, 2023 1.190 1.205 1.090 1.180 392,577 -0.04(-3.28%)
Aug 23, 2023 1.130 1.300 1.100 1.220 4,822,126 +0.20(+19.61%)
Aug 22, 2023 1.010 1.029 0.9900 1.020 244,005 +0.00(+0.00%)
Aug 21, 2023 1.010 1.030 1.000 1.020 137,106 +0.00(+0.00%)
Aug 18, 2023 1.040 1.050 1.000 1.020 289,928 -0.04(-3.77%)
Aug 17, 2023 1.020 1.070 1.014 1.060 229,895 +0.02(+1.92%)
Aug 16, 2023 1.040 1.070 1.020 1.040 145,155 +0.00(+0.00%)
Aug 15, 2023 1.090 1.100 1.040 1.040 167,394 -0.07(-6.31%)
Aug 14, 2023 1.100 1.140 1.073 1.110 187,589 +0.00(+0.00%)
Aug 11, 2023 1.060 1.130 1.050 1.110 120,275 +0.04(+3.74%)
Aug 10, 2023 1.020 1.100 1.020 1.070 236,181 +0.02(+1.90%)
Aug 09, 2023 1.030 1.060 1.000 1.050 346,256 +0.00(+0.00%)
Aug 08, 2023 1.030 1.050 1.000 1.050 218,206 +0.02(+1.94%)
Aug 07, 2023 1.120 1.120 1.000 1.030 397,589 -0.09(-8.04%)
Aug 04, 2023 1.130 1.130 1.060 1.120 149,352 +0.00(+0.00%)
Aug 03, 2023 1.130 1.150 1.070 1.120 170,427 -0.03(-2.61%)
Aug 02, 2023 1.140 1.180 1.140 1.150 256,170 -0.04(-3.36%)
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.