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 (%)
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%)
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.