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

Compugen Ltd (NQ: CGEN )

2.010 -0.080 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2023 1.140 1.150 1.060 1.140 363,353 +0.02(+1.79%)
Jun 29, 2023 1.100 1.140 1.080 1.120 189,156 +0.00(+0.00%)
Jun 28, 2023 1.050 1.120 1.050 1.120 243,604 +0.04(+3.70%)
Jun 27, 2023 1.040 1.080 1.000 1.080 325,904 +0.06(+5.88%)
Jun 26, 2023 1.030 1.040 1.020 1.020 178,936 +0.01(+0.99%)
Jun 23, 2023 1.020 1.060 0.9301 1.010 574,818 -0.04(-3.81%)
Jun 22, 2023 1.130 1.130 1.020 1.050 401,616 -0.09(-7.89%)
Jun 21, 2023 1.260 1.280 1.050 1.140 780,785 -0.15(-11.63%)
Jun 20, 2023 1.330 1.350 1.240 1.290 439,300 -0.05(-3.73%)
Jun 16, 2023 1.370 1.370 1.260 1.340 349,093 -0.03(-2.19%)
Jun 15, 2023 1.340 1.390 1.305 1.370 336,747 +0.04(+3.01%)
Jun 14, 2023 1.380 1.450 1.310 1.330 533,759 -0.04(-2.92%)
Jun 13, 2023 1.420 1.440 1.340 1.370 606,702 -0.01(-0.72%)
Jun 12, 2023 1.350 1.490 1.320 1.380 1,457,865 +0.07(+5.34%)
Jun 09, 2023 1.330 1.360 1.280 1.310 670,098 +0.04(+3.15%)
Jun 08, 2023 1.170 1.310 1.170 1.270 622,382 +0.06(+4.96%)
Jun 07, 2023 1.250 1.290 1.180 1.210 761,018 -0.06(-4.72%)
Jun 06, 2023 1.150 1.310 1.120 1.270 1,530,237 +0.15(+13.39%)
Jun 05, 2023 1.050 1.171 1.040 1.120 1,070,307 +0.07(+6.67%)
Jun 02, 2023 1.080 1.100 1.030 1.050 529,872 +0.02(+1.94%)
Jun 01, 2023 1.000 1.040 0.9403 1.030 477,864 +0.01(+0.98%)
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%)
May 01, 2023 0.6000 0.6350 0.5510 0.5651 301,342 -0.02(-4.22%)
Apr 28, 2023 0.5900 0.6100 0.5700 0.5900 203,068 +0.00(+0.43%)
Apr 27, 2023 0.5900 0.6069 0.5800 0.5875 132,511 -0.00(-0.42%)
Apr 26, 2023 0.6000 0.6100 0.5700 0.5900 295,326 -0.01(-1.67%)
Apr 25, 2023 0.6100 0.6103 0.5811 0.6000 100,438 -0.01(-1.64%)
Apr 24, 2023 0.6200 0.6200 0.5920 0.6100 119,585 -0.01(-1.61%)
Apr 21, 2023 0.6200 0.6400 0.6050 0.6200 146,142 +0.00(+0.00%)
Apr 20, 2023 0.6400 0.6400 0.6161 0.6200 147,249 -0.02(-3.08%)
Apr 19, 2023 0.6400 0.6471 0.6100 0.6397 90,372 -0.00(-0.05%)
Apr 18, 2023 0.6500 0.6567 0.6300 0.6400 133,691 +0.00(+0.00%)
Apr 17, 2023 0.6368 0.6786 0.6142 0.6400 153,503 +0.01(+0.87%)
Apr 14, 2023 0.6300 0.6500 0.6111 0.6345 138,308 +0.01(+1.68%)
Apr 13, 2023 0.6080 0.6282 0.5907 0.6240 180,100 +0.03(+5.85%)
Apr 12, 2023 0.6300 0.6500 0.5602 0.5895 428,746 -0.03(-5.00%)
Apr 11, 2023 0.6500 0.6700 0.6011 0.6205 293,992 -0.01(-1.48%)
Apr 10, 2023 0.6600 0.6629 0.6026 0.6298 257,455 -0.03(-3.89%)
Apr 06, 2023 0.6600 0.6630 0.6370 0.6553 133,952 -0.00(-0.41%)
Apr 05, 2023 0.6435 0.7010 0.6300 0.6580 106,399 +0.03(+4.49%)
Apr 04, 2023 0.6700 0.6797 0.6012 0.6297 477,862 -0.04(-6.01%)
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.