Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compugen Ltd (NQ: CGEN )

1.920 +0.020 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2023 0.8500 0.9385 0.8411 0.8700 631,949 +0.00(+0.14%)
Jan 31, 2023 0.8800 0.9000 0.8411 0.8688 428,728 +0.01(+1.28%)
Jan 30, 2023 0.8800 0.8858 0.8406 0.8578 317,120 -0.01(-1.21%)
Jan 27, 2023 0.8500 0.8900 0.8450 0.8683 439,341 -0.00(-0.32%)
Jan 26, 2023 0.8700 0.8920 0.8400 0.8711 242,382 -0.01(-0.62%)
Jan 25, 2023 0.8800 0.8800 0.8099 0.8765 445,841 -0.01(-0.66%)
Jan 24, 2023 0.8407 0.9100 0.8350 0.8823 672,778 +0.02(+2.15%)
Jan 23, 2023 0.8500 0.8704 0.8300 0.8637 947,363 -0.00(-0.15%)
Jan 20, 2023 0.8300 0.8736 0.8300 0.8650 553,835 +0.04(+4.22%)
Jan 19, 2023 0.9000 0.9000 0.8000 0.8300 1,837,472 -0.07(-7.78%)
Jan 18, 2023 0.9700 0.9700 0.8920 0.9000 449,961 -0.05(-5.56%)
Jan 17, 2023 1.010 1.030 0.9502 0.9530 739,593 -0.11(-10.09%)
Jan 13, 2023 1.110 1.140 1.010 1.060 369,460 -0.05(-4.50%)
Jan 12, 2023 0.9800 1.158 0.9499 1.110 725,883 +0.13(+12.69%)
Jan 11, 2023 0.9300 0.9900 0.8800 0.9850 770,031 +0.08(+9.41%)
Jan 10, 2023 0.9300 0.9600 0.8800 0.9003 285,960 +0.00(+0.03%)
Jan 09, 2023 0.8986 0.9700 0.8795 0.9000 641,724 +0.03(+3.70%)
Jan 06, 2023 0.9000 0.9169 0.8150 0.8679 545,555 -0.01(-1.38%)
Jan 05, 2023 0.8200 0.9500 0.7836 0.8800 848,682 +0.12(+15.70%)
Jan 04, 2023 0.7200 0.8500 0.7200 0.7606 476,103 +0.05(+7.13%)
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.