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

Compugen Ltd (NQ: CGEN )

1.920 +0.020 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 1.690 1.690 1.560 1.610 731,188 -0.07(-4.17%)
Jul 28, 2022 1.710 1.730 1.650 1.680 390,496 -0.02(-1.18%)
Jul 27, 2022 1.680 1.730 1.655 1.700 540,434 +0.03(+1.80%)
Jul 26, 2022 1.710 1.730 1.645 1.670 483,435 -0.03(-1.76%)
Jul 25, 2022 1.850 1.850 1.690 1.700 698,832 -0.15(-8.11%)
Jul 22, 2022 2.130 2.135 1.810 1.850 994,502 -0.29(-13.55%)
Jul 21, 2022 1.930 2.140 1.920 2.140 1,765,545 +0.21(+10.88%)
Jul 20, 2022 1.920 2.020 1.905 1.930 1,222,333 +0.02(+1.05%)
Jul 19, 2022 1.920 1.940 1.870 1.910 557,347 +0.03(+1.60%)
Jul 18, 2022 1.930 1.980 1.850 1.880 381,057 +0.01(+0.53%)
Jul 15, 2022 2.000 2.000 1.840 1.870 535,377 -0.08(-4.10%)
Jul 14, 2022 1.980 1.980 1.895 1.950 443,021 -0.04(-2.01%)
Jul 13, 2022 1.930 2.060 1.920 1.990 995,689 +0.00(+0.00%)
Jul 12, 2022 2.100 2.160 1.920 1.990 879,773 -0.11(-5.24%)
Jul 11, 2022 2.260 2.270 2.080 2.100 1,151,160 -0.22(-9.48%)
Jul 08, 2022 2.240 2.360 2.180 2.320 676,589 +0.08(+3.57%)
Jul 07, 2022 2.110 2.290 2.085 2.240 579,319 +0.13(+6.16%)
Jul 06, 2022 2.090 2.210 2.070 2.110 606,291 +0.00(+0.00%)
Jul 05, 2022 1.920 2.120 1.870 2.110 705,017 +0.19(+9.90%)
Jul 01, 2022 1.880 1.940 1.850 1.920 559,575 +0.07(+3.78%)
Jun 30, 2022 1.760 1.860 1.720 1.850 426,385 +0.05(+2.78%)
Jun 29, 2022 1.800 1.840 1.755 1.800 525,853 +0.00(+0.00%)
Jun 28, 2022 1.940 1.950 1.780 1.800 792,594 -0.14(-7.22%)
Jun 27, 2022 2.100 2.100 1.910 1.940 541,491 -0.15(-7.18%)
Jun 24, 2022 2.130 2.170 1.970 2.090 703,464 -0.01(-0.48%)
Jun 23, 2022 1.950 2.130 1.940 2.100 825,931 +0.16(+8.25%)
Jun 22, 2022 1.790 1.970 1.782 1.940 587,522 +0.12(+6.59%)
Jun 21, 2022 1.760 1.900 1.755 1.820 549,623 +0.09(+5.20%)
Jun 17, 2022 1.750 1.800 1.655 1.730 1,087,612 +0.05(+2.98%)
Jun 16, 2022 1.590 1.690 1.555 1.680 826,523 +0.01(+0.60%)
Jun 15, 2022 1.600 1.720 1.582 1.670 752,638 +0.10(+6.37%)
Jun 14, 2022 1.610 1.620 1.545 1.570 452,470 -0.05(-3.09%)
Jun 13, 2022 1.590 1.655 1.560 1.620 641,236 -0.05(-2.99%)
Jun 10, 2022 1.700 1.740 1.640 1.670 888,332 -0.17(-9.24%)
Jun 09, 2022 1.870 1.910 1.830 1.840 405,998 -0.03(-1.60%)
Jun 08, 2022 1.880 1.950 1.840 1.870 450,134 -0.01(-0.53%)
Jun 07, 2022 1.730 1.920 1.730 1.880 547,684 +0.11(+6.21%)
Jun 06, 2022 1.870 1.880 1.730 1.770 561,851 -0.04(-2.21%)
Jun 03, 2022 1.810 1.880 1.800 1.810 460,023 -0.08(-4.23%)
Jun 02, 2022 1.800 1.910 1.790 1.890 449,593 +0.09(+5.00%)
Jun 01, 2022 1.870 1.920 1.755 1.800 1,007,253 -0.05(-2.70%)
May 31, 2022 1.840 1.990 1.780 1.850 4,498,951 -0.02(-1.07%)
May 27, 2022 1.720 1.925 1.681 1.870 1,320,029 +0.17(+10.00%)
May 26, 2022 1.730 1.780 1.700 1.700 754,570 -0.03(-1.73%)
May 25, 2022 1.740 1.790 1.680 1.730 793,155 +0.00(+0.00%)
May 24, 2022 1.810 1.815 1.690 1.730 946,808 -0.14(-7.49%)
May 23, 2022 1.920 1.940 1.810 1.870 617,461 +0.00(+0.00%)
May 20, 2022 1.980 2.070 1.800 1.870 1,138,151 -0.07(-3.61%)
May 19, 2022 1.870 2.010 1.850 1.940 898,872 +0.01(+0.52%)
May 18, 2022 1.970 2.010 1.860 1.930 1,018,417 -0.10(-4.93%)
May 17, 2022 2.000 2.080 1.960 2.030 801,589 +0.07(+3.57%)
May 16, 2022 2.100 2.140 1.930 1.960 758,579 +0.03(+1.55%)
May 13, 2022 1.950 2.090 1.900 1.930 1,662,170 +0.05(+2.66%)
May 12, 2022 1.700 1.880 1.680 1.880 1,495,509 +0.15(+8.67%)
May 11, 2022 1.900 1.940 1.660 1.730 1,630,196 -0.21(-10.82%)
May 10, 2022 1.920 2.080 1.765 1.940 1,678,784 +0.04(+2.11%)
May 09, 2022 2.030 2.080 1.880 1.900 1,212,379 -0.18(-8.65%)
May 06, 2022 2.200 2.210 2.030 2.080 885,106 -0.13(-5.88%)
May 05, 2022 2.410 2.420 2.200 2.210 762,183 -0.29(-11.60%)
May 04, 2022 2.290 2.500 2.200 2.500 1,116,397 +0.20(+8.70%)
May 03, 2022 2.350 2.370 2.240 2.300 717,488 -0.03(-1.29%)
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.