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 (%)
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.