Skip to main content

Compugen Ltd (NQ: CGEN )

1.010 +0.034 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 0.9540 1.010 0.9210 1.010 713,326 +0.03(+3.45%)
Nov 25, 2022 0.9527 1.040 0.8601 0.9763 151,708 +0.02(+1.70%)
Nov 23, 2022 0.9100 0.9884 0.9000 0.9600 416,483 +0.04(+4.27%)
Nov 22, 2022 0.9200 0.9464 0.8700 0.9207 409,722 +0.03(+3.09%)
Nov 21, 2022 0.9777 0.9900 0.8700 0.8931 752,672 -0.13(-12.44%)
Nov 18, 2022 1.080 1.120 1.020 1.020 1,029,706 -0.03(-2.86%)
Nov 17, 2022 0.8700 1.070 0.8300 1.050 1,550,520 +0.16(+17.86%)
Nov 16, 2022 0.9099 0.9358 0.8302 0.8909 853,932 +0.02(+2.82%)
Nov 15, 2022 0.8400 0.8854 0.8200 0.8665 569,457 +0.03(+3.81%)
Nov 14, 2022 0.9500 0.9500 0.8347 0.8347 608,378 -0.09(-9.27%)
Nov 11, 2022 0.8304 0.9296 0.8001 0.9200 367,886 +0.08(+9.52%)
Nov 10, 2022 0.7839 0.8800 0.7839 0.8400 416,071 +0.08(+9.93%)
Nov 09, 2022 0.8104 0.8299 0.7452 0.7641 549,518 -0.07(-7.85%)
Nov 08, 2022 0.8891 0.8891 0.8002 0.8292 476,730 -0.03(-3.46%)
Nov 07, 2022 0.8700 0.8916 0.8107 0.8589 437,077 +0.02(+1.87%)
Nov 04, 2022 0.9000 0.9100 0.8000 0.8431 677,738 -0.04(-4.83%)
Nov 03, 2022 0.8900 0.9500 0.8425 0.8859 741,675 -0.03(-3.64%)
Nov 02, 2022 1.050 0.9103 0.9194 1,045,468 -0.12(-11.60%)
Nov 01, 2022 0.9600 1.110 0.9600 1.040 2,243,647 +0.09(+9.27%)
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%)
Oct 03, 2022 0.7000 0.7073 0.6700 0.7008 734,531 +0.04(+6.67%)
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.