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

Compugen Ltd (NQ: CGEN )

1.900 +0.020 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2022 0.6500 0.7175 0.6500 0.7157 1,029,714 +0.04(+5.23%)
Dec 29, 2022 0.7000 0.7700 0.6708 0.6801 860,115 +0.03(+4.25%)
Dec 28, 2022 0.7100 0.7298 0.6510 0.6524 692,336 -0.06(-7.85%)
Dec 27, 2022 0.7500 0.7688 0.6851 0.7080 574,404 -0.05(-6.69%)
Dec 23, 2022 0.7900 0.7900 0.7232 0.7588 451,373 -0.01(-0.81%)
Dec 22, 2022 0.8200 0.8201 0.6500 0.7650 767,797 -0.05(-6.70%)
Dec 21, 2022 0.8400 0.8500 0.8100 0.8199 296,771 -0.02(-1.81%)
Dec 20, 2022 0.8000 0.8430 0.7902 0.8350 406,150 +0.03(+3.83%)
Dec 19, 2022 0.8200 0.8475 0.8000 0.8042 532,584 -0.00(-0.37%)
Dec 16, 2022 0.8100 0.8500 0.8072 0.8072 925,036 -0.03(-3.36%)
Dec 15, 2022 0.9100 0.9200 0.8200 0.8353 1,036,286 -0.09(-9.52%)
Dec 14, 2022 0.9325 0.9400 0.9000 0.9232 581,678 -0.04(-3.96%)
Dec 13, 2022 1.030 1.040 0.9200 0.9613 494,325 -0.03(-2.90%)
Dec 12, 2022 1.040 1.050 0.9101 0.9900 1,130,791 -0.05(-4.81%)
Dec 09, 2022 1.100 1.120 1.020 1.040 364,930 -0.05(-4.59%)
Dec 08, 2022 1.110 1.150 1.070 1.090 584,611 -0.02(-1.80%)
Dec 07, 2022 1.130 1.160 1.100 1.110 296,472 -0.03(-2.63%)
Dec 06, 2022 1.070 1.170 1.050 1.140 814,594 +0.04(+3.64%)
Dec 05, 2022 1.120 1.140 1.050 1.100 568,867 -0.06(-5.17%)
Dec 02, 2022 1.070 1.169 1.050 1.160 583,739 +0.03(+2.65%)
Dec 01, 2022 1.240 1.240 1.120 1.130 875,667 -0.07(-5.83%)
Nov 30, 2022 1.010 1.230 1.000 1.200 2,058,246 +0.17(+16.50%)
Nov 29, 2022 1.040 1.050 0.9900 1.030 547,285 +0.02(+1.98%)
Nov 28, 2022 0.9540 1.010 0.9210 1.010 713,326 +0.03(+3.45%)
Nov 25, 2022 0.9527 1.040 0.8601 0.9763 151,708 +0.02(+1.70%)
Nov 23, 2022 0.9100 0.9884 0.9000 0.9600 416,483 +0.04(+4.27%)
Nov 22, 2022 0.9200 0.9464 0.8700 0.9207 409,722 +0.03(+3.09%)
Nov 21, 2022 0.9777 0.9900 0.8700 0.8931 752,672 -0.13(-12.44%)
Nov 18, 2022 1.080 1.120 1.020 1.020 1,029,706 -0.03(-2.86%)
Nov 17, 2022 0.8700 1.070 0.8300 1.050 1,550,520 +0.16(+17.86%)
Nov 16, 2022 0.9099 0.9358 0.8302 0.8909 853,932 +0.02(+2.82%)
Nov 15, 2022 0.8400 0.8854 0.8200 0.8665 569,457 +0.03(+3.81%)
Nov 14, 2022 0.9500 0.9500 0.8347 0.8347 608,378 -0.09(-9.27%)
Nov 11, 2022 0.8304 0.9296 0.8001 0.9200 367,886 +0.08(+9.52%)
Nov 10, 2022 0.7839 0.8800 0.7839 0.8400 416,071 +0.08(+9.93%)
Nov 09, 2022 0.8104 0.8299 0.7452 0.7641 549,518 -0.07(-7.85%)
Nov 08, 2022 0.8891 0.8891 0.8002 0.8292 476,730 -0.03(-3.46%)
Nov 07, 2022 0.8700 0.8916 0.8107 0.8589 437,077 +0.02(+1.87%)
Nov 04, 2022 0.9000 0.9100 0.8000 0.8431 677,738 -0.04(-4.83%)
Nov 03, 2022 0.8900 0.9500 0.8425 0.8859 741,675 -0.03(-3.64%)
Nov 02, 2022 1.050 0.9103 0.9194 1,045,468 -0.12(-11.60%)
Nov 01, 2022 0.9600 1.110 0.9600 1.040 2,243,647 +0.09(+9.27%)
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%)
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.