Skip to main content

Compugen Ltd (NQ: CGEN )

1.600 -0.040 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 9.980 10.26 9.730 9.970 1,904,478 +0.64(+6.86%)
Feb 26, 2021 8.950 9.430 8.500 9.330 3,245,000 +0.37(+4.13%)
Feb 25, 2021 10.83 10.99 8.830 8.960 4,190,805 -1.40(-13.51%)
Feb 24, 2021 10.51 10.57 9.960 10.36 2,340,579 -0.15(-1.43%)
Feb 23, 2021 11.62 11.70 10.00 10.51 3,048,655 -1.31(-11.08%)
Feb 22, 2021 13.33 13.34 11.48 11.82 1,924,511 -0.95(-7.44%)
Feb 19, 2021 12.74 13.32 12.73 12.77 894,200 +0.21(+1.67%)
Feb 18, 2021 12.84 12.99 12.00 12.56 1,095,877 -0.65(-4.92%)
Feb 17, 2021 12.98 13.49 12.74 13.21 911,827 +0.13(+0.99%)
Feb 16, 2021 13.42 13.86 13.03 13.08 1,180,927 -0.05(-0.38%)
Feb 12, 2021 12.87 13.23 12.73 13.13 643,800 +0.12(+0.92%)
Feb 11, 2021 13.18 13.39 12.66 13.01 706,293 -0.12(-0.91%)
Feb 10, 2021 13.91 14.08 12.87 13.13 783,947 -0.34(-2.52%)
Feb 09, 2021 13.89 14.17 13.46 13.47 1,072,973 -0.30(-2.18%)
Feb 08, 2021 13.37 14.00 13.34 13.77 1,301,527 +0.80(+6.17%)
Feb 05, 2021 12.80 13.11 12.52 12.97 768,400 +0.44(+3.51%)
Feb 04, 2021 12.93 13.30 12.48 12.53 960,096 -0.35(-2.72%)
Feb 03, 2021 13.67 13.74 12.87 12.88 792,479 -0.61(-4.52%)
Feb 02, 2021 13.15 13.88 13.15 13.49 1,306,988 +0.45(+3.45%)
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.