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

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
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 (%)
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%)
Apr 03, 2023 0.7000 0.7100 0.6100 0.6700 323,670 -0.03(-4.56%)
Mar 31, 2023 0.7100 0.7364 0.7000 0.7020 80,683 -0.02(-2.47%)
Mar 30, 2023 0.7000 0.7398 0.7000 0.7198 161,172 +0.01(+1.15%)
Mar 29, 2023 0.7200 0.7399 0.7010 0.7116 186,113 -0.01(-1.34%)
Mar 28, 2023 0.7100 0.7400 0.7046 0.7213 97,425 -0.00(-0.48%)
Mar 27, 2023 0.7400 0.7400 0.7112 0.7248 186,254 +0.02(+3.54%)
Mar 24, 2023 0.7400 0.7659 0.7000 0.7000 387,028 -0.01(-1.64%)
Mar 23, 2023 0.7700 0.7900 0.7117 0.7117 339,672 -0.05(-6.36%)
Mar 22, 2023 0.7700 0.8100 0.7600 0.7600 142,950 -0.03(-3.55%)
Mar 21, 2023 0.7300 0.7890 0.7005 0.7880 237,299 +0.07(+9.44%)
Mar 20, 2023 0.7000 0.7498 0.6900 0.7200 208,616 +0.04(+5.87%)
Mar 17, 2023 0.7455 0.7499 0.6800 0.6801 383,509 -0.07(-9.32%)
Mar 16, 2023 0.7600 0.7900 0.7346 0.7500 177,483 -0.01(-0.92%)
Mar 15, 2023 0.7482 0.7600 0.7342 0.7570 197,354 +0.02(+2.30%)
Mar 14, 2023 0.7400 0.7721 0.7328 0.7400 236,460 +0.01(+1.37%)
Mar 13, 2023 0.7500 0.7500 0.7233 0.7300 213,260 -0.01(-1.36%)
Mar 10, 2023 0.7488 0.8150 0.7400 0.7401 286,345 -0.01(-1.32%)
Mar 09, 2023 0.8000 0.8500 0.7500 0.7500 257,369 -0.06(-7.41%)
Mar 08, 2023 0.8400 0.8600 0.8100 0.8100 168,117 -0.03(-4.14%)
Mar 07, 2023 0.8789 0.8840 0.8400 0.8450 103,005 -0.03(-3.10%)
Mar 06, 2023 0.8352 0.8900 0.8352 0.8720 237,444 +0.03(+3.62%)
Mar 03, 2023 0.8100 0.9000 0.7737 0.8415 309,874 +0.04(+5.64%)
Mar 02, 2023 0.7896 0.8137 0.7778 0.7966 154,600 -0.02(-2.14%)
Mar 01, 2023 0.8000 0.8400 0.7706 0.8140 218,147 +0.02(+3.01%)
Feb 28, 2023 0.7700 0.8500 0.7700 0.7902 439,091 +0.03(+3.76%)
Feb 27, 2023 0.7600 0.7900 0.7500 0.7616 314,882 +0.02(+2.17%)
Feb 24, 2023 0.7369 0.7777 0.6800 0.7454 305,223 -0.00(-0.61%)
Feb 23, 2023 0.7839 0.7907 0.7500 0.7500 275,610 -0.04(-5.30%)
Feb 22, 2023 0.7800 0.7989 0.7586 0.7920 160,785 +0.04(+5.60%)
Feb 21, 2023 0.7900 0.8099 0.7500 0.7500 565,121 -0.06(-7.41%)
Feb 17, 2023 0.8000 0.8548 0.7800 0.8100 618,070 +0.02(+2.52%)
Feb 16, 2023 0.8000 0.8700 0.7901 0.7901 304,085 -0.02(-1.97%)
Feb 15, 2023 0.8400 0.8400 0.7812 0.8060 343,928 -0.02(-2.79%)
Feb 14, 2023 0.8100 0.8575 0.7929 0.8291 503,791 +0.05(+6.29%)
Feb 13, 2023 0.8400 0.8500 0.7800 0.7800 290,881 -0.04(-4.40%)
Feb 10, 2023 0.8100 0.8941 0.7980 0.8159 839,475 +0.03(+3.28%)
Feb 09, 2023 0.8607 0.8640 0.7100 0.7900 772,769 -0.05(-6.32%)
Feb 08, 2023 0.9400 0.9400 0.8421 0.8433 1,033,877 -0.10(-10.30%)
Feb 07, 2023 0.9713 0.9713 0.9400 0.9401 380,506 -0.04(-3.87%)
Feb 06, 2023 0.9600 1.010 0.9401 0.9779 343,904 +0.02(+1.86%)
Feb 03, 2023 1.010 1.100 0.9600 0.9600 1,012,390 -0.03(-3.03%)
Feb 02, 2023 0.9000 1.089 0.8797 0.9900 1,905,991 +0.12(+13.79%)
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.