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

Compugen Ltd (NQ: CGEN )

1.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2022 0.8600 0.9535 0.8540 0.9518 914,421 +0.08(+8.78%)
Oct 28, 2022 0.8100 0.8840 0.8000 0.8750 618,676 +0.06(+7.76%)
Oct 27, 2022 0.8554 0.8554 0.8100 0.8120 206,745 -0.03(-3.76%)
Oct 26, 2022 0.8000 0.8500 0.8000 0.8437 609,936 +0.05(+6.80%)
Oct 25, 2022 0.7800 0.8500 0.7710 0.7900 534,411 -0.01(-1.25%)
Oct 24, 2022 0.8100 0.8400 0.7506 0.8000 618,327 -0.03(-3.61%)
Oct 21, 2022 0.8600 0.8700 0.8000 0.8300 543,699 -0.04(-4.87%)
Oct 20, 2022 0.8400 0.9250 0.8400 0.8725 1,728,381 +0.01(+0.97%)
Oct 19, 2022 0.8438 0.9086 0.8306 0.8641 1,104,628 -0.02(-2.54%)
Oct 18, 2022 0.8400 0.8995 0.8342 0.8866 1,333,688 +0.09(+11.20%)
Oct 17, 2022 0.7800 0.8400 0.7539 0.7973 668,643 +0.04(+4.66%)
Oct 14, 2022 0.8200 0.8669 0.7524 0.7618 706,659 -0.07(-8.22%)
Oct 13, 2022 0.8265 0.9300 0.7451 0.8300 1,533,312 -0.02(-2.59%)
Oct 12, 2022 0.7200 0.9700 0.6972 0.8521 5,641,689 +0.19(+29.15%)
Oct 11, 2022 0.6100 0.6988 0.5975 0.6598 1,198,265 +0.06(+9.18%)
Oct 10, 2022 0.6000 0.6059 0.5505 0.6043 731,753 +0.03(+4.55%)
Oct 07, 2022 0.6899 0.6899 0.5100 0.5780 2,534,534 -0.11(-16.23%)
Oct 06, 2022 0.7000 0.7120 0.6800 0.6900 756,976 +0.00(+0.00%)
Oct 05, 2022 0.7000 0.7098 0.6200 0.6900 898,278 +0.01(+0.83%)
Oct 04, 2022 0.7200 0.7296 0.6656 0.6843 680,398 -0.02(-2.35%)
Oct 03, 2022 0.7000 0.7073 0.6700 0.7008 734,531 +0.04(+6.67%)
Sep 30, 2022 0.6800 0.7246 0.6570 0.6570 1,029,450 -0.02(-2.51%)
Sep 29, 2022 0.7800 0.7800 0.6739 0.6739 903,292 -0.11(-13.60%)
Sep 28, 2022 0.7900 0.7911 0.7503 0.7800 584,654 +0.01(+1.44%)
Sep 27, 2022 0.7800 0.7986 0.7600 0.7689 334,960 +0.02(+2.11%)
Sep 26, 2022 0.7762 0.8130 0.7530 0.7530 489,176 -0.01(-1.77%)
Sep 23, 2022 0.8100 0.8278 0.7528 0.7666 688,014 -0.03(-4.08%)
Sep 22, 2022 0.8959 0.8988 0.7853 0.7992 961,742 -0.09(-10.57%)
Sep 21, 2022 0.9200 0.9246 0.8417 0.8937 604,315 -0.02(-2.03%)
Sep 20, 2022 0.9400 0.9490 0.9100 0.9122 379,828 -0.04(-3.82%)
Sep 19, 2022 0.9900 1.000 0.9269 0.9484 855,387 -0.05(-5.16%)
Sep 16, 2022 1.030 1.070 1.000 1.000 738,391 -0.05(-4.76%)
Sep 15, 2022 1.020 1.055 1.015 1.050 681,622 +0.00(+0.00%)
Sep 14, 2022 1.020 1.055 1.010 1.050 898,454 +0.03(+2.94%)
Sep 13, 2022 1.040 1.060 1.020 1.020 1,172,789 -0.04(-3.77%)
Sep 12, 2022 1.050 1.060 1.000 1.060 2,948,303 +0.02(+1.92%)
Sep 09, 2022 1.050 1.050 0.9992 1.040 2,385,849 +0.02(+1.96%)
Sep 08, 2022 1.020 1.040 0.9910 1.020 4,433,625 -0.01(-0.97%)
Sep 07, 2022 1.040 1.085 1.000 1.030 3,196,419 -0.02(-1.90%)
Sep 06, 2022 1.130 1.140 1.000 1.050 1,143,965 -0.09(-7.89%)
Sep 02, 2022 1.170 1.190 1.115 1.140 345,897 -0.01(-0.87%)
Sep 01, 2022 1.150 1.150 1.110 1.150 501,260 -0.02(-1.71%)
Aug 31, 2022 1.170 1.195 1.150 1.170 798,792 -0.01(-0.85%)
Aug 30, 2022 1.210 1.220 1.170 1.180 311,085 -0.03(-2.48%)
Aug 29, 2022 1.200 1.220 1.190 1.210 456,934 -0.02(-1.63%)
Aug 26, 2022 1.300 1.300 1.200 1.230 957,365 -0.05(-3.91%)
Aug 25, 2022 1.290 1.305 1.280 1.280 469,660 -0.01(-0.78%)
Aug 24, 2022 1.280 1.310 1.265 1.290 381,138 +0.02(+1.57%)
Aug 23, 2022 1.250 1.300 1.250 1.270 502,227 +0.00(+0.00%)
Aug 22, 2022 1.330 1.340 1.270 1.270 886,886 -0.10(-7.30%)
Aug 19, 2022 1.390 1.390 1.340 1.370 1,054,732 -0.01(-0.72%)
Aug 18, 2022 1.390 1.420 1.360 1.380 2,697,367 -0.02(-1.43%)
Aug 17, 2022 1.420 1.450 1.380 1.400 1,380,691 -0.05(-3.45%)
Aug 16, 2022 1.460 1.500 1.420 1.450 2,899,312 -0.02(-1.36%)
Aug 15, 2022 1.490 1.520 1.440 1.470 4,103,426 -0.03(-2.00%)
Aug 12, 2022 1.460 1.530 1.460 1.500 3,643,046 +0.04(+2.74%)
Aug 11, 2022 1.540 1.560 1.390 1.460 4,277,980 -0.02(-1.35%)
Aug 10, 2022 1.500 1.520 1.420 1.480 1,007,220 +0.04(+2.78%)
Aug 09, 2022 1.480 1.500 1.380 1.440 1,298,901 -0.04(-2.70%)
Aug 08, 2022 1.510 1.550 1.460 1.480 866,948 +0.02(+1.37%)
Aug 05, 2022 1.500 1.510 1.390 1.460 1,677,809 -0.09(-5.81%)
Aug 04, 2022 1.620 1.620 1.490 1.550 1,882,632 -0.07(-4.32%)
Aug 03, 2022 1.650 1.650 1.570 1.620 746,807 +0.02(+1.25%)
Aug 02, 2022 1.570 1.630 1.570 1.600 412,600 +0.01(+0.63%)
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.