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

Compugen Ltd (NQ: CGEN )

1.880 -0.020 (-1.05%)
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 (%)
Nov 30, 2021 4.450 4.590 4.450 4.420 1,280,317 -0.05(-1.12%)
Nov 29, 2021 4.630 4.740 4.440 4.470 1,119,119 -0.07(-1.54%)
Nov 26, 2021 4.500 4.680 4.480 4.540 656,674 -0.07(-1.52%)
Nov 24, 2021 4.580 4.670 4.395 4.610 941,628 +0.03(+0.66%)
Nov 23, 2021 4.490 4.590 4.390 4.580 1,294,426 +0.05(+1.10%)
Nov 22, 2021 4.750 4.770 4.490 4.530 1,348,491 -0.18(-3.82%)
Nov 19, 2021 4.790 4.820 4.620 4.710 1,730,807 -0.10(-2.08%)
Nov 18, 2021 4.980 4.820 4.765 4.810 1,714,292 -0.11(-2.24%)
Nov 17, 2021 5.110 5.110 4.900 4.920 1,812,565 -0.24(-4.65%)
Nov 16, 2021 5.380 5.400 5.105 5.160 2,657,574 -0.29(-5.32%)
Nov 15, 2021 5.920 6.050 5.360 5.450 3,239,132 -0.42(-7.16%)
Nov 12, 2021 6.300 6.339 5.600 5.870 6,251,783 -1.29(-18.02%)
Nov 11, 2021 7.000 7.480 6.630 7.160 11,576,192 +0.88(+14.01%)
Nov 10, 2021 6.390 6.280 1,023,060 -0.15(-2.33%)
Nov 09, 2021 6.620 6.620 6.365 6.430 701,336 -0.26(-3.89%)
Nov 08, 2021 6.790 6.890 6.600 6.690 787,994 -0.03(-0.45%)
Nov 05, 2021 6.930 7.064 6.600 6.720 622,537 -0.16(-2.33%)
Nov 04, 2021 6.860 6.940 6.763 6.880 864,569 +0.09(+1.33%)
Nov 03, 2021 6.690 6.800 6.600 6.790 614,110 +0.10(+1.49%)
Nov 02, 2021 6.680 6.770 6.515 6.690 661,613 +0.03(+0.45%)
Nov 01, 2021 6.520 6.800 6.620 6.660 832,097 +0.17(+2.62%)
Oct 29, 2021 6.500 6.710 6.440 6.490 645,245 +0.00(+0.00%)
Oct 28, 2021 6.140 6.510 6.110 6.490 1,354,015 +0.37(+6.05%)
Oct 27, 2021 6.160 6.230 5.980 6.120 742,569 -0.05(-0.81%)
Oct 26, 2021 6.260 6.170 668,593 -0.03(-0.48%)
Oct 25, 2021 6.210 6.320 5.950 6.200 1,419,867 +0.06(+0.98%)
Oct 22, 2021 6.480 6.502 6.060 6.140 691,829 -0.40(-6.12%)
Oct 21, 2021 6.270 6.570 6.230 6.540 899,209 +0.33(+5.31%)
Oct 20, 2021 6.550 6.550 6.110 6.210 526,932 -0.30(-4.61%)
Oct 19, 2021 6.210 6.575 6.170 6.510 957,136 +0.35(+5.68%)
Oct 18, 2021 6.300 6.350 6.090 6.160 868,428 -0.20(-3.14%)
Oct 15, 2021 6.790 6.805 6.300 6.360 598,545 -0.39(-5.78%)
Oct 14, 2021 6.620 7.000 6.590 6.750 917,655 +0.22(+3.37%)
Oct 13, 2021 6.130 6.660 6.130 6.530 956,450 +0.44(+7.22%)
Oct 12, 2021 6.080 6.160 5.970 6.090 629,620 +0.03(+0.50%)
Oct 11, 2021 6.360 6.416 6.017 6.060 693,511 -0.35(-5.46%)
Oct 08, 2021 6.490 6.490 6.370 6.410 659,899 -0.06(-0.93%)
Oct 07, 2021 6.280 6.490 6.260 6.470 965,363 +0.22(+3.52%)
Oct 06, 2021 6.240 6.450 6.210 6.250 751,257 -0.13(-2.04%)
Oct 05, 2021 6.090 6.420 6.045 6.380 1,287,467 +0.33(+5.45%)
Oct 04, 2021 6.000 6.250 5.970 6.050 1,034,431 +0.08(+1.34%)
Oct 01, 2021 5.990 6.110 5.860 5.970 693,101 +0.00(+0.00%)
Sep 30, 2021 5.970 6.220 5.930 5.970 749,479 +0.05(+0.84%)
Sep 29, 2021 6.100 6.135 5.790 5.920 893,479 -0.14(-2.31%)
Sep 28, 2021 6.200 6.200 5.970 6.060 667,313 -0.16(-2.57%)
Sep 27, 2021 6.190 6.380 6.000 6.220 647,548 +0.00(+0.00%)
Sep 24, 2021 6.350 6.410 6.150 6.220 339,324 -0.24(-3.72%)
Sep 23, 2021 6.450 6.520 6.250 6.460 346,156 +0.10(+1.57%)
Sep 22, 2021 6.350 6.480 6.260 6.360 388,929 +0.06(+0.95%)
Sep 21, 2021 6.290 6.390 6.220 6.300 301,982 +0.07(+1.12%)
Sep 20, 2021 6.440 6.450 6.140 6.230 591,054 -0.48(-7.15%)
Sep 17, 2021 6.130 6.650 6.030 6.710 1,359,999 +0.57(+9.28%)
Sep 16, 2021 6.080 6.240 5.920 6.140 466,249 +0.01(+0.16%)
Sep 15, 2021 6.110 6.170 6.030 6.130 333,256 -0.03(-0.49%)
Sep 14, 2021 6.290 6.330 6.005 6.160 675,601 -0.13(-2.07%)
Sep 13, 2021 6.340 6.500 6.080 6.290 827,364 -0.01(-0.16%)
Sep 10, 2021 6.870 6.910 6.250 6.300 1,194,573 -0.54(-7.89%)
Sep 09, 2021 6.800 7.090 6.730 6.840 350,201 +0.07(+1.03%)
Sep 08, 2021 6.860 6.900 6.630 6.770 537,805 -0.10(-1.46%)
Sep 07, 2021 6.870 6.980 6.710 6.870 409,198 -0.08(-1.15%)
Sep 03, 2021 7.100 7.150 6.930 6.950 435,835 -0.14(-1.97%)
Sep 02, 2021 7.030 7.200 6.910 7.090 551,849 +0.08(+1.14%)
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.