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 (%)
Aug 31, 2022 1.170 1.195 1.150 1.170 798,792 -0.01(-0.85%)
Aug 30, 2022 1.210 1.220 1.170 1.180 311,085 -0.03(-2.48%)
Aug 29, 2022 1.200 1.220 1.190 1.210 456,934 -0.02(-1.63%)
Aug 26, 2022 1.300 1.300 1.200 1.230 957,365 -0.05(-3.91%)
Aug 25, 2022 1.290 1.305 1.280 1.280 469,660 -0.01(-0.78%)
Aug 24, 2022 1.280 1.310 1.265 1.290 381,138 +0.02(+1.57%)
Aug 23, 2022 1.250 1.300 1.250 1.270 502,227 +0.00(+0.00%)
Aug 22, 2022 1.330 1.340 1.270 1.270 886,886 -0.10(-7.30%)
Aug 19, 2022 1.390 1.390 1.340 1.370 1,054,732 -0.01(-0.72%)
Aug 18, 2022 1.390 1.420 1.360 1.380 2,697,367 -0.02(-1.43%)
Aug 17, 2022 1.420 1.450 1.380 1.400 1,380,691 -0.05(-3.45%)
Aug 16, 2022 1.460 1.500 1.420 1.450 2,899,312 -0.02(-1.36%)
Aug 15, 2022 1.490 1.520 1.440 1.470 4,103,426 -0.03(-2.00%)
Aug 12, 2022 1.460 1.530 1.460 1.500 3,643,046 +0.04(+2.74%)
Aug 11, 2022 1.540 1.560 1.390 1.460 4,277,980 -0.02(-1.35%)
Aug 10, 2022 1.500 1.520 1.420 1.480 1,007,220 +0.04(+2.78%)
Aug 09, 2022 1.480 1.500 1.380 1.440 1,298,901 -0.04(-2.70%)
Aug 08, 2022 1.510 1.550 1.460 1.480 866,948 +0.02(+1.37%)
Aug 05, 2022 1.500 1.510 1.390 1.460 1,677,809 -0.09(-5.81%)
Aug 04, 2022 1.620 1.620 1.490 1.550 1,882,632 -0.07(-4.32%)
Aug 03, 2022 1.650 1.650 1.570 1.620 746,807 +0.02(+1.25%)
Aug 02, 2022 1.570 1.630 1.570 1.600 412,600 +0.01(+0.63%)
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.