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

Compugen Ltd (NQ: CGEN )

2.305 -0.035 (-1.50%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 23, 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 (%)
May 31, 2023 1.010 1.060 1.010 1.020 339,366 -0.04(-3.77%)
May 30, 2023 1.080 1.120 1.040 1.060 525,402 +0.00(+0.00%)
May 26, 2023 1.000 1.180 0.9700 1.060 2,800,112 +0.10(+10.70%)
May 25, 2023 0.9900 1.000 0.9200 0.9575 843,268 +0.03(+2.96%)
May 24, 2023 0.8400 0.9500 0.8302 0.9300 1,159,837 +0.11(+13.28%)
May 23, 2023 0.8100 0.8800 0.8000 0.8210 1,892,569 +0.02(+2.62%)
May 22, 2023 0.7600 0.8352 0.7500 0.8000 471,245 +0.04(+5.26%)
May 19, 2023 0.7600 0.7800 0.7550 0.7600 231,851 +0.00(+0.00%)
May 18, 2023 0.7700 0.8007 0.7600 0.7600 149,396 -0.01(-1.18%)
May 17, 2023 0.7700 0.7760 0.7156 0.7691 280,704 -0.00(-0.12%)
May 16, 2023 0.8000 0.7969 0.6802 0.7700 361,857 -0.04(-5.45%)
May 15, 2023 0.8050 0.8800 0.7554 0.8144 625,682 +0.07(+10.02%)
May 12, 2023 0.7400 0.7941 0.7400 0.7402 418,255 -0.01(-1.31%)
May 11, 2023 0.7800 0.7800 0.7000 0.7500 322,759 +0.00(+0.00%)
May 10, 2023 0.6900 0.7680 0.6900 0.7500 791,270 +0.08(+11.94%)
May 09, 2023 0.6689 0.7198 0.6404 0.6700 334,762 +0.01(+0.75%)
May 08, 2023 0.6200 0.6800 0.6200 0.6650 230,790 +0.04(+5.56%)
May 05, 2023 0.6500 0.6700 0.6300 0.6300 160,599 +0.00(+0.00%)
May 04, 2023 0.6100 0.6456 0.6100 0.6300 132,683 +0.00(+0.16%)
May 03, 2023 0.6200 0.6380 0.5946 0.6290 125,318 +0.02(+3.06%)
May 02, 2023 0.5900 0.6200 0.5710 0.6103 154,924 +0.05(+8.00%)
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.