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 (%)
Sep 30, 2022 0.6800 0.7246 0.6570 0.6570 1,029,450 -0.02(-2.51%)
Sep 29, 2022 0.7800 0.7800 0.6739 0.6739 903,292 -0.11(-13.60%)
Sep 28, 2022 0.7900 0.7911 0.7503 0.7800 584,654 +0.01(+1.44%)
Sep 27, 2022 0.7800 0.7986 0.7600 0.7689 334,960 +0.02(+2.11%)
Sep 26, 2022 0.7762 0.8130 0.7530 0.7530 489,176 -0.01(-1.77%)
Sep 23, 2022 0.8100 0.8278 0.7528 0.7666 688,014 -0.03(-4.08%)
Sep 22, 2022 0.8959 0.8988 0.7853 0.7992 961,742 -0.09(-10.57%)
Sep 21, 2022 0.9200 0.9246 0.8417 0.8937 604,315 -0.02(-2.03%)
Sep 20, 2022 0.9400 0.9490 0.9100 0.9122 379,828 -0.04(-3.82%)
Sep 19, 2022 0.9900 1.000 0.9269 0.9484 855,387 -0.05(-5.16%)
Sep 16, 2022 1.030 1.070 1.000 1.000 738,391 -0.05(-4.76%)
Sep 15, 2022 1.020 1.055 1.015 1.050 681,622 +0.00(+0.00%)
Sep 14, 2022 1.020 1.055 1.010 1.050 898,454 +0.03(+2.94%)
Sep 13, 2022 1.040 1.060 1.020 1.020 1,172,789 -0.04(-3.77%)
Sep 12, 2022 1.050 1.060 1.000 1.060 2,948,303 +0.02(+1.92%)
Sep 09, 2022 1.050 1.050 0.9992 1.040 2,385,849 +0.02(+1.96%)
Sep 08, 2022 1.020 1.040 0.9910 1.020 4,433,625 -0.01(-0.97%)
Sep 07, 2022 1.040 1.085 1.000 1.030 3,196,419 -0.02(-1.90%)
Sep 06, 2022 1.130 1.140 1.000 1.050 1,143,965 -0.09(-7.89%)
Sep 02, 2022 1.170 1.190 1.115 1.140 345,897 -0.01(-0.87%)
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.