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

Compugen Ltd (NQ: CGEN )

1.990 +0.060 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2021 6.760 7.030 6.760 7.020 566,089 +0.26(+3.85%)
Aug 30, 2021 6.760 7.020 6.730 6.760 757,091 +0.04(+0.60%)
Aug 27, 2021 6.410 6.880 6.370 6.720 762,511 +0.35(+5.49%)
Aug 26, 2021 6.570 6.700 6.360 6.370 592,600 -0.19(-2.90%)
Aug 25, 2021 6.640 6.750 6.560 6.560 433,829 -0.11(-1.65%)
Aug 24, 2021 6.540 6.690 6.445 6.670 553,504 +0.17(+2.62%)
Aug 23, 2021 6.200 6.660 6.190 6.500 1,128,146 +0.31(+5.01%)
Aug 20, 2021 5.810 6.300 5.760 6.190 806,060 +0.39(+6.72%)
Aug 19, 2021 5.880 6.110 5.790 5.800 685,709 -0.19(-3.17%)
Aug 18, 2021 6.190 6.260 5.970 5.990 569,538 -0.15(-2.44%)
Aug 17, 2021 6.000 6.230 5.880 6.140 683,239 +0.02(+0.33%)
Aug 16, 2021 6.400 6.400 6.120 6.120 930,274 -0.34(-5.26%)
Aug 13, 2021 6.520 6.560 6.380 6.460 488,482 -0.09(-1.37%)
Aug 12, 2021 6.590 6.730 6.490 6.550 582,477 -0.04(-0.61%)
Aug 11, 2021 6.590 6.620 6.390 6.590 625,533 -0.02(-0.30%)
Aug 10, 2021 6.770 6.780 6.530 6.610 480,755 -0.14(-2.07%)
Aug 09, 2021 6.850 7.050 6.710 6.750 855,869 -0.13(-1.89%)
Aug 06, 2021 7.060 7.130 6.820 6.880 376,287 -0.22(-3.10%)
Aug 05, 2021 6.770 7.210 6.740 7.100 768,042 +0.34(+5.03%)
Aug 04, 2021 6.610 6.920 6.580 6.760 467,498 +0.17(+2.58%)
Aug 03, 2021 6.680 6.680 6.497 6.590 617,155 -0.08(-1.20%)
Aug 02, 2021 6.820 6.959 6.600 6.670 707,991 -0.12(-1.77%)
Jul 30, 2021 6.820 6.930 6.680 6.790 586,099 -0.09(-1.31%)
Jul 29, 2021 6.945 7.350 6.850 6.880 984,789 +0.00(+0.00%)
Jul 28, 2021 6.460 7.040 6.450 6.880 872,032 +0.50(+7.84%)
Jul 27, 2021 6.420 6.520 6.120 6.380 895,350 -0.07(-1.09%)
Jul 26, 2021 6.630 6.700 6.330 6.450 701,658 -0.22(-3.30%)
Jul 23, 2021 6.760 6.801 6.540 6.670 493,528 -0.11(-1.62%)
Jul 22, 2021 7.030 7.110 6.730 6.780 523,478 -0.30(-4.24%)
Jul 21, 2021 7.020 7.180 6.910 7.080 765,347 +0.09(+1.29%)
Jul 20, 2021 6.700 7.040 6.600 6.990 618,700 +0.28(+4.17%)
Jul 19, 2021 6.760 6.860 6.570 6.710 972,549 -0.19(-2.75%)
Jul 16, 2021 6.930 6.970 6.630 6.900 744,346 +0.07(+1.02%)
Jul 15, 2021 7.110 7.110 6.570 6.830 1,226,488 -0.25(-3.53%)
Jul 14, 2021 7.450 7.470 7.010 7.080 916,498 -0.37(-4.97%)
Jul 13, 2021 7.580 7.580 7.280 7.450 643,412 -0.15(-1.97%)
Jul 12, 2021 7.740 7.840 7.473 7.600 714,001 -0.11(-1.43%)
Jul 09, 2021 7.550 7.810 7.350 7.710 691,755 +0.20(+2.66%)
Jul 08, 2021 7.320 7.580 7.110 7.510 662,908 -0.02(-0.27%)
Jul 07, 2021 7.710 7.760 7.370 7.530 682,728 -0.18(-2.33%)
Jul 06, 2021 8.020 8.171 7.610 7.710 494,017 -0.31(-3.87%)
Jul 02, 2021 7.970 8.170 7.743 8.020 796,962 +0.02(+0.25%)
Jul 01, 2021 8.290 8.290 7.830 8.000 890,082 -0.28(-3.38%)
Jun 30, 2021 8.330 8.520 8.111 8.280 1,103,764 -0.05(-0.60%)
Jun 29, 2021 8.670 8.810 8.250 8.330 744,202 -0.37(-4.25%)
Jun 28, 2021 8.880 9.200 8.680 8.700 1,372,485 -0.13(-1.47%)
Jun 25, 2021 8.580 8.840 8.340 8.830 1,156,160 +0.36(+4.25%)
Jun 24, 2021 8.120 8.890 8.050 8.470 2,363,267 +0.69(+8.87%)
Jun 23, 2021 7.710 7.880 7.690 7.780 702,072 +0.11(+1.43%)
Jun 22, 2021 7.910 7.950 7.560 7.670 492,481 -0.29(-3.64%)
Jun 21, 2021 7.850 7.960 7.600 7.960 658,020 +0.14(+1.79%)
Jun 18, 2021 7.800 8.010 7.620 7.820 816,371 +0.02(+0.26%)
Jun 17, 2021 7.560 8.050 7.500 7.800 1,152,791 +0.20(+2.63%)
Jun 16, 2021 8.170 8.170 7.330 7.600 1,149,537 -0.55(-6.75%)
Jun 15, 2021 8.440 8.480 7.880 8.150 940,228 -0.36(-4.23%)
Jun 14, 2021 8.260 8.855 8.220 8.510 1,849,090 +0.58(+7.31%)
Jun 11, 2021 8.350 8.625 7.920 7.930 1,052,922 -0.41(-4.92%)
Jun 10, 2021 7.870 8.390 7.730 8.340 1,829,262 +0.52(+6.65%)
Jun 09, 2021 7.660 8.030 7.660 7.820 1,189,797 +0.16(+2.09%)
Jun 08, 2021 8.090 8.330 7.490 7.660 1,018,930 -0.28(-3.53%)
Jun 07, 2021 7.290 8.140 7.240 7.940 1,639,986 +0.71(+9.82%)
Jun 04, 2021 7.450 7.478 7.190 7.230 813,698 -0.12(-1.63%)
Jun 03, 2021 7.600 7.720 7.300 7.350 936,141 -0.38(-4.92%)
Jun 02, 2021 7.650 7.890 7.500 7.730 769,962 +0.04(+0.52%)
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.