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

Compugen Ltd (NQ: CGEN )

1.980 +0.090 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2022 3.330 3.400 3.220 3.220 882,609 -0.11(-3.30%)
Mar 30, 2022 3.450 3.570 3.320 3.330 997,131 -0.14(-4.03%)
Mar 29, 2022 3.250 3.480 3.250 3.470 1,481,069 +0.25(+7.76%)
Mar 28, 2022 3.250 3.320 3.180 3.220 1,006,885 -0.04(-1.23%)
Mar 25, 2022 3.250 3.280 3.160 3.260 1,021,830 +0.01(+0.31%)
Mar 24, 2022 3.230 3.260 3.130 3.250 784,187 +0.01(+0.31%)
Mar 23, 2022 3.250 3.360 3.170 3.240 494,814 -0.05(-1.52%)
Mar 22, 2022 3.190 3.310 3.170 3.290 721,592 +0.13(+4.11%)
Mar 21, 2022 3.250 3.300 3.125 3.160 599,279 -0.12(-3.66%)
Mar 18, 2022 3.140 3.380 3.130 3.280 710,400 +0.12(+3.80%)
Mar 17, 2022 3.070 3.225 3.041 3.160 665,257 +0.10(+3.27%)
Mar 16, 2022 2.980 3.090 2.890 3.060 1,330,766 +0.14(+4.79%)
Mar 15, 2022 2.940 2.990 2.865 2.920 641,727 -0.02(-0.68%)
Mar 14, 2022 3.140 3.170 2.910 2.940 756,727 -0.24(-7.55%)
Mar 11, 2022 3.310 3.370 3.120 3.180 708,339 -0.07(-2.15%)
Mar 10, 2022 3.260 3.360 3.235 3.250 684,438 -0.10(-2.99%)
Mar 09, 2022 3.100 3.360 3.070 3.350 1,547,251 +0.32(+10.56%)
Mar 08, 2022 2.970 3.150 2.860 3.030 1,220,057 +0.07(+2.36%)
Mar 07, 2022 2.890 3.050 2.870 2.960 983,756 +0.04(+1.37%)
Mar 04, 2022 2.990 3.080 2.895 2.920 1,155,687 -0.08(-2.67%)
Mar 03, 2022 3.210 3.215 2.990 3.000 960,324 -0.23(-7.12%)
Mar 02, 2022 3.160 3.240 3.070 3.230 1,086,244 +0.06(+1.89%)
Mar 01, 2022 3.050 3.280 3.050 3.170 1,039,747 +0.08(+2.59%)
Feb 28, 2022 2.970 3.090 2.930 3.090 1,350,643 +0.07(+2.32%)
Feb 25, 2022 2.970 3.110 2.970 3.020 793,646 +0.09(+3.07%)
Feb 24, 2022 2.540 2.940 2.540 2.930 964,819 +0.17(+6.16%)
Feb 23, 2022 2.830 2.850 2.720 2.760 938,705 -0.05(-1.78%)
Feb 22, 2022 2.860 2.940 2.770 2.810 959,974 -0.07(-2.43%)
Feb 18, 2022 2.880 0 -0.01(-0.35%)
Feb 17, 2022 3.100 3.100 2.880 2.890 754,987 -0.21(-6.77%)
Feb 16, 2022 3.210 3.220 3.090 3.100 690,958 -0.12(-3.73%)
Feb 15, 2022 3.080 3.230 3.060 3.220 1,712,797 +0.20(+6.62%)
Feb 14, 2022 3.130 3.180 3.000 3.020 959,834 -0.09(-2.89%)
Feb 11, 2022 3.180 3.290 3.030 3.110 1,163,914 -0.02(-0.64%)
Feb 10, 2022 3.200 3.390 3.100 3.130 1,171,732 -0.16(-4.86%)
Feb 09, 2022 3.200 3.360 3.200 3.290 729,605 +0.13(+4.11%)
Feb 08, 2022 3.150 3.240 3.115 3.160 556,892 -0.03(-0.94%)
Feb 07, 2022 3.150 3.250 3.110 3.190 923,467 +0.04(+1.27%)
Feb 04, 2022 3.080 3.220 2.980 3.150 893,676 +0.03(+0.96%)
Feb 03, 2022 3.160 3.270 3.120 1,476,967 -0.13(-4.00%)
Feb 02, 2022 3.620 3.630 3.230 3.250 940,229 -0.33(-9.22%)
Feb 01, 2022 3.600 3.680 3.480 3.580 1,098,570 +0.03(+0.85%)
Jan 31, 2022 3.370 3.550 1,169,154 +0.19(+5.65%)
Jan 28, 2022 3.340 3.390 3.175 3.360 1,204,282 +0.05(+1.51%)
Jan 27, 2022 3.530 3.620 3.305 3.310 885,722 -0.19(-5.43%)
Jan 26, 2022 3.660 3.840 3.440 3.500 971,623 -0.09(-2.51%)
Jan 25, 2022 3.500 3.770 3.370 3.590 1,388,028 -0.04(-1.10%)
Jan 24, 2022 3.530 3.660 3.290 3.630 1,590,993 -0.03(-0.82%)
Jan 21, 2022 3.810 3.940 3.630 3.660 1,387,172 -0.15(-3.94%)
Jan 20, 2022 3.830 4.060 3.780 3.810 1,218,192 +0.00(+0.00%)
Jan 19, 2022 3.790 4.010 3.780 3.810 963,967 +0.01(+0.26%)
Jan 18, 2022 3.790 3.920 3.728 3.800 875,867 -0.09(-2.31%)
Jan 14, 2022 3.890 0 +0.04(+1.04%)
Jan 13, 2022 4.010 4.050 3.830 3.850 1,069,411 -0.14(-3.51%)
Jan 12, 2022 4.310 4.340 3.980 3.990 950,330 -0.28(-6.56%)
Jan 11, 2022 4.260 4.340 4.130 4.270 564,947 +0.04(+0.95%)
Jan 10, 2022 4.090 4.250 3.950 4.230 1,217,460 +0.10(+2.42%)
Jan 07, 2022 4.120 4.340 4.065 4.130 603,978 +0.00(+0.00%)
Jan 06, 2022 4.220 4.280 4.040 4.130 855,286 -0.06(-1.43%)
Jan 05, 2022 4.390 4.470 4.150 4.190 894,878 -0.24(-5.42%)
Jan 04, 2022 4.640 4.640 4.320 4.430 693,077 -0.21(-4.53%)
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.