Skip to main content

Compugen Ltd (NQ: CGEN )

2.580 +0.040 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 1.620 1.660 1.570 1.590 516,316 -0.02(-1.24%)
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%)
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.