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 (%)
May 28, 2021 8.080 8.340 7.680 7.680 1,258,379 -0.22(-2.78%)
May 27, 2021 7.850 8.010 7.630 7.900 1,101,294 +0.05(+0.64%)
May 26, 2021 7.370 8.000 7.330 7.850 1,348,309 +0.54(+7.39%)
May 25, 2021 7.500 7.660 7.290 7.310 1,106,413 -0.19(-2.53%)
May 24, 2021 7.950 8.089 7.490 7.500 1,046,508 -0.41(-5.18%)
May 21, 2021 8.410 8.410 7.900 7.910 607,569 -0.32(-3.89%)
May 20, 2021 8.060 8.479 8.010 8.230 1,033,027 +0.26(+3.26%)
May 19, 2021 7.900 8.180 7.820 7.970 1,087,287 -0.24(-2.92%)
May 18, 2021 7.850 8.300 7.680 8.210 1,911,144 +0.33(+4.19%)
May 17, 2021 7.860 8.080 7.670 7.880 832,039 -0.12(-1.50%)
May 14, 2021 7.620 8.270 7.540 8.000 1,685,257 +0.59(+7.96%)
May 13, 2021 7.150 7.870 7.110 7.410 1,789,181 +0.54(+7.86%)
May 12, 2021 6.910 7.150 6.735 6.870 1,146,809 -0.23(-3.24%)
May 11, 2021 6.930 7.250 6.750 7.100 1,942,813 -0.07(-0.98%)
May 10, 2021 7.570 7.620 7.110 7.170 1,290,310 -0.42(-5.47%)
May 07, 2021 7.570 8.120 7.530 7.585 1,243,903 +0.14(+1.95%)
May 06, 2021 7.870 7.870 7.300 7.440 1,154,292 -0.54(-6.77%)
May 05, 2021 8.190 8.390 7.920 7.980 634,091 -0.16(-1.97%)
May 04, 2021 8.220 8.310 7.800 8.140 978,435 -0.13(-1.63%)
May 03, 2021 8.650 8.775 8.060 8.275 716,990 -0.36(-4.11%)
Apr 30, 2021 8.550 8.850 8.550 8.630 462,800 -0.10(-1.15%)
Apr 29, 2021 9.100 9.170 8.530 8.730 692,713 -0.34(-3.75%)
Apr 28, 2021 8.760 9.180 8.590 9.070 643,097 +0.18(+2.02%)
Apr 27, 2021 8.930 9.080 8.710 8.890 523,633 +0.01(+0.11%)
Apr 26, 2021 8.830 9.130 8.670 8.880 889,051 +0.15(+1.72%)
Apr 23, 2021 8.640 8.779 8.530 8.730 550,500 +0.13(+1.51%)
Apr 22, 2021 8.500 8.690 8.295 8.600 875,490 +0.10(+1.18%)
Apr 21, 2021 8.200 8.590 8.190 8.500 529,178 +0.25(+3.03%)
Apr 20, 2021 8.310 8.470 7.960 8.250 627,841 -0.04(-0.48%)
Apr 19, 2021 8.530 8.740 8.140 8.290 730,489 -0.28(-3.27%)
Apr 16, 2021 8.840 8.840 8.320 8.570 711,900 -0.33(-3.71%)
Apr 15, 2021 8.770 8.960 8.630 8.900 846,773 +0.24(+2.77%)
Apr 14, 2021 8.750 9.190 8.500 8.660 1,380,556 -0.06(-0.69%)
Apr 13, 2021 8.210 8.800 8.210 8.720 1,454,113 +0.51(+6.21%)
Apr 12, 2021 8.380 8.400 7.950 8.210 812,723 -0.21(-2.49%)
Apr 09, 2021 8.350 8.550 8.100 8.420 1,143,200 +0.00(+0.00%)
Apr 08, 2021 8.500 8.745 8.360 8.420 1,121,339 +0.10(+1.20%)
Apr 07, 2021 8.780 8.830 8.200 8.320 942,706 -0.43(-4.91%)
Apr 06, 2021 9.010 9.040 8.610 8.750 1,320,138 -0.41(-4.48%)
Apr 05, 2021 9.040 9.300 8.900 9.160 1,071,414 +0.38(+4.33%)
Apr 01, 2021 8.810 9.300 8.700 8.780 1,842,000 +0.19(+2.21%)
Mar 31, 2021 8.270 8.840 8.270 8.590 1,740,337 +0.42(+5.14%)
Mar 30, 2021 7.810 8.270 7.490 8.170 1,402,705 +0.29(+3.68%)
Mar 29, 2021 8.140 8.160 7.630 7.880 1,491,387 -0.27(-3.31%)
Mar 26, 2021 8.430 8.510 7.645 8.150 1,717,600 -0.28(-3.32%)
Mar 25, 2021 8.120 8.490 7.770 8.430 1,734,078 +0.23(+2.80%)
Mar 24, 2021 8.680 8.700 8.030 8.200 1,677,368 -0.36(-4.21%)
Mar 23, 2021 9.020 9.060 8.420 8.560 1,270,456 -0.56(-6.14%)
Mar 22, 2021 9.130 9.360 8.970 9.120 986,870 +0.02(+0.22%)
Mar 19, 2021 8.710 9.120 8.520 9.100 1,319,000 +0.45(+5.20%)
Mar 18, 2021 9.020 9.300 8.590 8.650 1,315,063 -0.57(-6.18%)
Mar 17, 2021 8.880 9.420 8.580 9.220 1,733,819 +0.11(+1.21%)
Mar 16, 2021 9.400 9.610 8.710 9.110 1,273,686 -0.23(-2.46%)
Mar 15, 2021 9.130 9.390 8.850 9.340 1,286,551 +0.44(+4.94%)
Mar 12, 2021 8.820 9.180 8.500 8.900 1,163,400 -0.32(-3.47%)
Mar 11, 2021 8.740 9.310 8.540 9.220 2,227,847 +0.80(+9.50%)
Mar 10, 2021 9.020 9.270 8.370 8.420 2,583,673 -0.10(-1.17%)
Mar 09, 2021 8.160 8.840 8.130 8.520 2,453,393 +0.85(+11.08%)
Mar 08, 2021 8.380 8.600 7.600 7.670 2,154,180 -0.62(-7.53%)
Mar 05, 2021 8.310 8.410 7.100 8.295 2,850,700 +0.13(+1.65%)
Mar 04, 2021 8.950 9.100 7.800 8.160 2,323,966 -0.75(-8.42%)
Mar 03, 2021 9.670 9.670 8.660 8.910 1,586,264 -0.50(-5.31%)
Mar 02, 2021 10.01 10.25 9.342 9.410 1,187,513 -0.56(-5.62%)
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.