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

Compugen Ltd (NQ: CGEN )

1.780 -0.030 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 31, 2022 1.840 1.990 1.780 1.850 4,498,951 -0.02(-1.07%)
May 27, 2022 1.720 1.925 1.681 1.870 1,320,029 +0.17(+10.00%)
May 26, 2022 1.730 1.780 1.700 1.700 754,570 -0.03(-1.73%)
May 25, 2022 1.740 1.790 1.680 1.730 793,155 +0.00(+0.00%)
May 24, 2022 1.810 1.815 1.690 1.730 946,808 -0.14(-7.49%)
May 23, 2022 1.920 1.940 1.810 1.870 617,461 +0.00(+0.00%)
May 20, 2022 1.980 2.070 1.800 1.870 1,138,151 -0.07(-3.61%)
May 19, 2022 1.870 2.010 1.850 1.940 898,872 +0.01(+0.52%)
May 18, 2022 1.970 2.010 1.860 1.930 1,018,417 -0.10(-4.93%)
May 17, 2022 2.000 2.080 1.960 2.030 801,589 +0.07(+3.57%)
May 16, 2022 2.100 2.140 1.930 1.960 758,579 +0.03(+1.55%)
May 13, 2022 1.950 2.090 1.900 1.930 1,662,170 +0.05(+2.66%)
May 12, 2022 1.700 1.880 1.680 1.880 1,495,509 +0.15(+8.67%)
May 11, 2022 1.900 1.940 1.660 1.730 1,630,196 -0.21(-10.82%)
May 10, 2022 1.920 2.080 1.765 1.940 1,678,784 +0.04(+2.11%)
May 09, 2022 2.030 2.080 1.880 1.900 1,212,379 -0.18(-8.65%)
May 06, 2022 2.200 2.210 2.030 2.080 885,106 -0.13(-5.88%)
May 05, 2022 2.410 2.420 2.200 2.210 762,183 -0.29(-11.60%)
May 04, 2022 2.290 2.500 2.200 2.500 1,116,397 +0.20(+8.70%)
May 03, 2022 2.350 2.370 2.240 2.300 717,488 -0.03(-1.29%)
May 02, 2022 2.340 2.420 2.210 2.330 969,885 -0.05(-2.10%)
Apr 29, 2022 2.400 2.590 2.360 2.380 951,176 -0.10(-4.03%)
Apr 28, 2022 2.330 2.520 2.270 2.480 1,119,487 +0.17(+7.36%)
Apr 27, 2022 2.330 2.362 2.270 2.310 585,273 +0.00(+0.00%)
Apr 26, 2022 2.470 2.500 2.310 2.310 719,847 -0.17(-6.85%)
Apr 25, 2022 2.400 2.510 2.400 2.480 773,462 +0.06(+2.48%)
Apr 22, 2022 2.320 2.480 2.320 2.420 765,442 +0.02(+0.83%)
Apr 21, 2022 2.540 2.660 2.370 2.400 843,239 -0.13(-5.14%)
Apr 20, 2022 2.610 2.620 2.520 2.530 466,910 -0.08(-3.07%)
Apr 19, 2022 2.600 2.680 2.570 2.610 753,353 +0.04(+1.56%)
Apr 18, 2022 2.590 2.680 2.540 2.570 1,055,204 -0.04(-1.53%)
Apr 14, 2022 2.790 2.792 2.610 2.610 788,219 -0.19(-6.79%)
Apr 13, 2022 2.730 2.830 2.720 2.800 800,646 +0.11(+4.09%)
Apr 12, 2022 2.840 2.860 2.630 2.690 728,562 -0.07(-2.54%)
Apr 11, 2022 2.860 2.860 2.700 2.760 939,964 -0.13(-4.50%)
Apr 08, 2022 3.080 3.125 2.860 2.890 732,072 -0.22(-7.07%)
Apr 07, 2022 3.250 3.250 3.040 3.110 726,745 -0.14(-4.31%)
Apr 06, 2022 3.140 3.290 3.050 3.250 811,345 +0.07(+2.20%)
Apr 05, 2022 3.360 3.370 3.140 3.180 650,676 -0.15(-4.50%)
Apr 04, 2022 3.300 3.410 3.275 3.330 647,054 +0.03(+0.91%)
Apr 01, 2022 3.230 3.300 3.160 3.300 573,326 +0.08(+2.48%)
Mar 31, 2022 3.330 3.400 3.220 3.220 882,609 -0.11(-3.30%)
Mar 30, 2022 3.450 3.570 3.320 3.330 997,131 -0.14(-4.03%)
Mar 29, 2022 3.250 3.480 3.250 3.470 1,481,069 +0.25(+7.76%)
Mar 28, 2022 3.250 3.320 3.180 3.220 1,006,885 -0.04(-1.23%)
Mar 25, 2022 3.250 3.280 3.160 3.260 1,021,830 +0.01(+0.31%)
Mar 24, 2022 3.230 3.260 3.130 3.250 784,187 +0.01(+0.31%)
Mar 23, 2022 3.250 3.360 3.170 3.240 494,814 -0.05(-1.52%)
Mar 22, 2022 3.190 3.310 3.170 3.290 721,592 +0.13(+4.11%)
Mar 21, 2022 3.250 3.300 3.125 3.160 599,279 -0.12(-3.66%)
Mar 18, 2022 3.140 3.380 3.130 3.280 710,400 +0.12(+3.80%)
Mar 17, 2022 3.070 3.225 3.041 3.160 665,257 +0.10(+3.27%)
Mar 16, 2022 2.980 3.090 2.890 3.060 1,330,766 +0.14(+4.79%)
Mar 15, 2022 2.940 2.990 2.865 2.920 641,727 -0.02(-0.68%)
Mar 14, 2022 3.140 3.170 2.910 2.940 756,727 -0.24(-7.55%)
Mar 11, 2022 3.310 3.370 3.120 3.180 708,339 -0.07(-2.15%)
Mar 10, 2022 3.260 3.360 3.235 3.250 684,438 -0.10(-2.99%)
Mar 09, 2022 3.100 3.360 3.070 3.350 1,547,251 +0.32(+10.56%)
Mar 08, 2022 2.970 3.150 2.860 3.030 1,220,057 +0.07(+2.36%)
Mar 07, 2022 2.890 3.050 2.870 2.960 983,756 +0.04(+1.37%)
Mar 04, 2022 2.990 3.080 2.895 2.920 1,155,687 -0.08(-2.67%)
Mar 03, 2022 3.210 3.215 2.990 3.000 960,324 -0.23(-7.12%)
Mar 02, 2022 3.160 3.240 3.070 3.230 1,086,244 +0.06(+1.89%)
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.