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

Compugen Ltd (NQ: CGEN )

1.395 -0.015 (-1.06%)
Streaming Delayed Price Updated: 1:53 PM EST, Nov 25, 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 (%)
Nov 22, 2024 1.460 1.500 1.375 1.410 277,628 -0.04(-2.76%)
Nov 21, 2024 1.430 1.520 1.410 1.450 145,843 +0.02(+1.40%)
Nov 20, 2024 1.440 1.490 1.405 1.430 228,086 -0.01(-0.69%)
Nov 19, 2024 1.420 1.450 1.390 1.440 184,612 +0.01(+0.70%)
Nov 18, 2024 1.440 1.470 1.390 1.430 275,876 +0.02(+1.42%)
Nov 15, 2024 1.500 1.500 1.350 1.410 441,994 -0.08(-5.37%)
Nov 14, 2024 1.600 1.600 1.450 1.490 508,091 -0.10(-6.29%)
Nov 13, 2024 1.640 1.650 1.590 1.590 262,122 -0.01(-0.63%)
Nov 12, 2024 1.680 1.730 1.540 1.600 982,109 -0.14(-8.05%)
Nov 11, 2024 1.770 1.785 1.680 1.740 376,932 -0.04(-2.25%)
Nov 08, 2024 1.810 1.835 1.740 1.780 212,215 -0.03(-1.66%)
Nov 07, 2024 1.700 1.849 1.700 1.810 426,888 +0.09(+5.23%)
Nov 06, 2024 1.650 1.740 1.612 1.720 404,608 +0.08(+4.88%)
Nov 05, 2024 1.650 1.670 1.630 1.640 111,379 +0.00(+0.00%)
Nov 04, 2024 1.660 1.675 1.631 1.640 153,045 -0.07(-4.09%)
Nov 01, 2024 1.630 1.720 1.600 1.710 172,157 +0.11(+6.87%)
Oct 31, 2024 1.630 1.635 1.590 1.600 178,715 -0.04(-2.44%)
Oct 30, 2024 1.660 1.670 1.615 1.640 127,682 -0.03(-1.80%)
Oct 29, 2024 1.670 1.680 1.651 1.670 63,089 -0.02(-1.18%)
Oct 28, 2024 1.720 1.780 1.675 1.690 267,813 -0.01(-0.59%)
Oct 25, 2024 1.710 1.750 1.670 1.700 248,747 -0.02(-1.16%)
Oct 24, 2024 1.710 1.730 1.650 1.720 90,856 +0.03(+1.78%)
Oct 23, 2024 1.710 1.710 1.633 1.690 263,962 +0.01(+0.60%)
Oct 22, 2024 1.690 1.710 1.660 1.680 84,387 -0.03(-1.75%)
Oct 21, 2024 1.720 1.730 1.690 1.710 164,630 +0.00(+0.00%)
Oct 18, 2024 1.720 1.730 1.700 1.710 91,662 -0.02(-1.16%)
Oct 17, 2024 1.690 1.750 1.670 1.730 210,439 +0.03(+1.76%)
Oct 16, 2024 1.630 1.700 1.610 1.700 188,378 +0.07(+4.29%)
Oct 15, 2024 1.690 1.720 1.620 1.630 326,919 -0.05(-2.98%)
Oct 14, 2024 1.730 1.740 1.660 1.680 262,477 -0.04(-2.33%)
Oct 11, 2024 1.720 1.765 1.695 1.720 140,226 +0.00(+0.00%)
Oct 10, 2024 1.730 1.750 1.671 1.720 270,798 -0.02(-1.15%)
Oct 09, 2024 1.730 1.750 1.715 1.740 81,777 +0.01(+0.58%)
Oct 08, 2024 1.750 1.790 1.730 1.730 135,268 -0.04(-2.26%)
Oct 07, 2024 1.810 1.810 1.750 1.770 164,531 -0.06(-3.28%)
Oct 04, 2024 1.820 1.840 1.780 1.830 120,940 +0.05(+2.81%)
Oct 03, 2024 1.920 1.980 1.770 1.780 365,553 -0.15(-7.77%)
Oct 02, 2024 1.840 1.970 1.810 1.930 510,445 +0.08(+4.32%)
Oct 01, 2024 1.810 1.860 1.750 1.850 285,649 +0.04(+2.21%)
Sep 30, 2024 1.800 1.870 1.780 1.810 100,488 +0.01(+0.28%)
Sep 27, 2024 1.820 1.880 1.780 1.805 345,230 +0.05(+3.14%)
Sep 26, 2024 1.760 1.760 1.720 1.750 101,460 +0.01(+0.57%)
Sep 25, 2024 1.770 1.785 1.730 1.740 137,090 -0.02(-1.14%)
Sep 24, 2024 1.780 1.790 1.750 1.760 120,937 +0.00(+0.00%)
Sep 23, 2024 1.850 1.850 1.750 1.760 263,064 -0.07(-3.83%)
Sep 20, 2024 1.840 1.880 1.820 1.830 128,779 -0.01(-0.54%)
Sep 19, 2024 1.940 1.940 1.810 1.840 206,387 -0.06(-3.16%)
Sep 18, 2024 1.880 1.970 1.880 1.900 180,255 +0.04(+2.15%)
Sep 17, 2024 1.920 1.930 1.850 1.860 133,068 -0.06(-3.12%)
Sep 16, 2024 1.970 1.970 1.900 1.920 155,750 -0.05(-2.54%)
Sep 13, 2024 1.970 1.995 1.920 1.970 90,467 +0.01(+0.51%)
Sep 12, 2024 1.990 2.010 1.950 1.960 140,592 -0.01(-0.51%)
Sep 11, 2024 1.920 2.005 1.910 1.970 178,079 +0.03(+1.55%)
Sep 10, 2024 1.960 2.000 1.930 1.940 258,749 -0.04(-2.02%)
Sep 09, 2024 1.810 2.010 1.810 1.980 358,986 +0.15(+8.20%)
Sep 06, 2024 1.860 1.890 1.800 1.830 171,396 +0.01(+0.55%)
Sep 05, 2024 1.940 1.960 1.810 1.820 549,013 -0.15(-7.61%)
Sep 04, 2024 1.930 1.990 1.900 1.970 156,769 +0.05(+2.60%)
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.