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 (%)
Aug 30, 2024 2.040 2.100 2.025 2.100 166,357 +0.07(+3.45%)
Aug 29, 2024 1.920 2.060 1.920 2.030 202,205 +0.13(+6.84%)
Aug 28, 2024 2.000 2.000 1.900 1.900 118,982 -0.11(-5.47%)
Aug 27, 2024 2.020 2.040 1.950 2.010 178,900 -0.04(-1.95%)
Aug 26, 2024 2.060 2.070 1.920 2.050 333,765 +0.01(+0.49%)
Aug 23, 2024 2.080 2.125 1.990 2.040 369,489 +0.00(+0.00%)
Aug 22, 2024 1.990 2.110 1.920 2.040 490,721 +0.07(+3.55%)
Aug 21, 2024 1.900 2.000 1.880 1.970 348,047 +0.09(+4.79%)
Aug 20, 2024 1.790 1.890 1.780 1.880 222,714 +0.09(+5.03%)
Aug 19, 2024 1.820 1.835 1.770 1.790 368,596 -0.05(-2.72%)
Aug 16, 2024 1.810 1.850 1.750 1.840 173,602 +0.03(+1.66%)
Aug 15, 2024 1.730 1.833 1.730 1.810 229,847 +0.06(+3.43%)
Aug 14, 2024 1.740 1.770 1.710 1.750 134,678 +0.00(+0.00%)
Aug 13, 2024 1.700 1.785 1.672 1.750 242,335 +0.08(+4.79%)
Aug 12, 2024 1.730 1.740 1.630 1.670 254,961 -0.08(-4.57%)
Aug 09, 2024 1.750 1.770 1.720 1.750 229,821 +0.00(+0.00%)
Aug 08, 2024 1.670 1.770 1.630 1.750 196,059 +0.12(+7.36%)
Aug 07, 2024 1.740 1.740 1.620 1.630 134,730 -0.09(-5.23%)
Aug 06, 2024 1.750 1.770 1.630 1.720 208,317 +0.08(+4.88%)
Aug 05, 2024 1.570 1.665 1.570 1.640 227,097 -0.11(-6.29%)
Aug 02, 2024 1.780 1.790 1.675 1.750 239,554 -0.07(-3.85%)
Aug 01, 2024 1.760 1.880 1.730 1.820 500,221 +0.05(+2.82%)
Jul 31, 2024 1.740 1.840 1.710 1.770 290,763 +0.08(+4.73%)
Jul 30, 2024 1.680 1.700 1.610 1.690 264,375 -0.02(-1.17%)
Jul 29, 2024 1.770 1.790 1.680 1.710 432,858 -0.06(-3.39%)
Jul 26, 2024 1.740 1.790 1.720 1.770 118,765 +0.01(+0.57%)
Jul 25, 2024 1.770 1.770 1.710 1.760 186,072 +0.01(+0.57%)
Jul 24, 2024 1.830 1.860 1.725 1.750 219,915 -0.10(-5.41%)
Jul 23, 2024 1.820 1.860 1.820 1.850 86,267 +0.03(+1.65%)
Jul 22, 2024 1.830 1.830 1.730 1.820 222,433 +0.00(+0.00%)
Jul 19, 2024 1.900 1.900 1.750 1.820 277,708 -0.05(-2.67%)
Jul 18, 2024 1.870 1.960 1.840 1.870 277,021 +0.01(+0.54%)
Jul 17, 2024 1.850 1.888 1.800 1.860 168,863 -0.01(-0.53%)
Jul 16, 2024 1.940 1.940 1.840 1.870 392,094 -0.04(-2.09%)
Jul 15, 2024 1.780 2.050 1.760 1.910 791,156 +0.15(+8.52%)
Jul 12, 2024 1.830 1.855 1.750 1.760 251,949 +0.01(+0.57%)
Jul 11, 2024 1.720 1.810 1.720 1.750 279,340 +0.03(+1.74%)
Jul 10, 2024 1.760 1.760 1.674 1.720 138,508 -0.04(-2.27%)
Jul 09, 2024 1.750 1.770 1.681 1.760 146,344 +0.05(+2.92%)
Jul 08, 2024 1.580 1.750 1.580 1.710 224,464 +0.15(+9.62%)
Jul 05, 2024 1.610 1.625 1.500 1.560 813,133 -0.11(-6.59%)
Jul 03, 2024 1.720 1.720 1.590 1.670 303,356 -0.02(-1.18%)
Jul 02, 2024 1.750 1.750 1.680 1.690 144,921 -0.06(-3.43%)
Jul 01, 2024 1.730 1.780 1.720 1.750 141,732 +0.07(+4.17%)
Jun 28, 2024 1.750 1.780 1.660 1.680 232,411 -0.08(-4.55%)
Jun 27, 2024 1.720 1.780 1.650 1.760 404,534 +0.01(+0.57%)
Jun 26, 2024 1.790 1.800 1.720 1.750 219,371 -0.06(-3.31%)
Jun 25, 2024 1.870 1.880 1.790 1.810 207,771 -0.06(-3.21%)
Jun 24, 2024 1.960 1.960 1.830 1.870 215,333 -0.10(-5.08%)
Jun 21, 2024 1.860 1.980 1.830 1.970 406,449 +0.11(+5.91%)
Jun 20, 2024 1.850 1.910 1.835 1.860 198,032 +0.00(+0.00%)
Jun 18, 2024 1.950 1.980 1.850 1.860 323,885 -0.10(-5.10%)
Jun 17, 2024 2.060 2.060 1.910 1.960 319,216 -0.11(-5.31%)
Jun 14, 2024 2.050 2.155 1.980 2.070 232,915 +0.02(+0.98%)
Jun 13, 2024 2.020 2.067 1.990 2.050 116,199 +0.01(+0.49%)
Jun 12, 2024 2.060 2.120 2.000 2.040 171,716 +0.01(+0.49%)
Jun 11, 2024 2.030 2.070 1.975 2.030 103,956 +0.00(+0.00%)
Jun 10, 2024 2.070 2.085 2.000 2.030 194,910 -0.08(-3.79%)
Jun 07, 2024 2.130 2.180 2.090 2.110 139,614 -0.04(-1.86%)
Jun 06, 2024 2.090 2.210 2.040 2.150 281,360 +0.06(+2.87%)
Jun 05, 2024 2.090 2.118 2.070 2.090 197,312 -0.02(-0.95%)
Jun 04, 2024 2.160 2.180 2.085 2.110 161,655 -0.08(-3.65%)
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.