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 (%)
Feb 29, 2024 2.630 2.680 2.510 2.580 607,183 +0.01(+0.39%)
Feb 28, 2024 2.640 2.670 2.525 2.570 515,615 -0.08(-3.02%)
Feb 27, 2024 2.600 2.850 2.580 2.650 1,872,442 +0.09(+3.52%)
Feb 26, 2024 2.320 2.560 2.320 2.560 594,503 +0.22(+9.40%)
Feb 23, 2024 2.350 2.350 2.275 2.340 234,191 +0.02(+0.86%)
Feb 22, 2024 2.410 2.480 2.200 2.320 568,493 -0.07(-2.93%)
Feb 21, 2024 2.360 2.467 2.300 2.390 351,051 -0.01(-0.42%)
Feb 20, 2024 2.380 2.460 2.345 2.400 401,495 +0.00(+0.00%)
Feb 16, 2024 2.320 2.430 2.270 2.400 516,632 +0.08(+3.45%)
Feb 15, 2024 2.300 2.360 2.300 2.320 327,077 +0.02(+0.87%)
Feb 14, 2024 2.210 2.330 2.200 2.300 377,197 +0.12(+5.50%)
Feb 13, 2024 2.240 2.290 2.160 2.180 313,640 -0.15(-6.44%)
Feb 12, 2024 2.160 2.370 2.120 2.330 523,495 +0.19(+8.88%)
Feb 09, 2024 2.170 2.210 2.110 2.140 352,701 +0.00(+0.00%)
Feb 08, 2024 2.080 2.170 2.080 2.140 306,268 +0.04(+1.90%)
Feb 07, 2024 2.240 2.240 2.070 2.100 636,271 -0.15(-6.67%)
Feb 06, 2024 2.220 2.340 2.185 2.250 613,985 +0.01(+0.45%)
Feb 05, 2024 2.210 2.340 2.140 2.240 472,313 -0.03(-1.32%)
Feb 02, 2024 2.410 2.420 1.970 2.270 815,889 -0.15(-6.20%)
Feb 01, 2024 2.480 2.570 2.305 2.420 570,782 +0.01(+0.41%)
Jan 31, 2024 2.560 2.650 2.390 2.410 634,041 -0.16(-6.23%)
Jan 30, 2024 2.580 2.690 2.470 2.570 1,511,378 +0.14(+5.76%)
Jan 29, 2024 2.150 2.450 2.150 2.430 1,302,377 +0.22(+9.95%)
Jan 26, 2024 2.130 2.400 2.080 2.210 1,857,546 +0.10(+4.74%)
Jan 25, 2024 1.920 2.130 1.880 2.110 1,025,157 +0.24(+12.83%)
Jan 24, 2024 1.930 2.030 1.790 1.870 806,290 +0.00(+0.00%)
Jan 23, 2024 1.850 1.880 1.840 1.870 249,594 +0.01(+0.54%)
Jan 22, 2024 1.900 1.930 1.840 1.860 527,933 -0.08(-4.12%)
Jan 19, 2024 1.950 1.950 1.830 1.940 643,085 +0.01(+0.52%)
Jan 18, 2024 1.890 2.035 1.870 1.930 1,232,950 +0.04(+2.12%)
Jan 17, 2024 1.900 1.950 1.840 1.890 521,603 -0.03(-1.56%)
Jan 16, 2024 1.790 1.935 1.780 1.920 792,423 +0.12(+6.67%)
Jan 12, 2024 1.800 1.910 1.790 1.800 406,803 -0.01(-0.55%)
Jan 11, 2024 1.790 1.830 1.740 1.810 293,843 +0.01(+0.56%)
Jan 10, 2024 1.770 1.850 1.770 1.800 643,478 -0.01(-0.55%)
Jan 09, 2024 1.890 1.940 1.730 1.810 1,533,567 -0.06(-3.21%)
Jan 08, 2024 1.790 1.940 1.720 1.870 952,372 +0.12(+6.86%)
Jan 05, 2024 1.810 1.840 1.720 1.750 830,778 -0.10(-5.41%)
Jan 04, 2024 1.990 1.990 1.820 1.850 846,931 -0.12(-6.09%)
Jan 03, 2024 2.000 2.025 1.920 1.970 571,030 -0.03(-1.25%)
Jan 02, 2024 1.950 2.150 1.920 1.995 1,627,985 +0.02(+0.76%)
Dec 29, 2023 1.800 2.000 1.750 1.980 1,651,631 +0.20(+11.24%)
Dec 28, 2023 1.730 1.835 1.710 1.780 766,298 +0.01(+0.56%)
Dec 27, 2023 1.710 1.860 1.630 1.770 1,469,918 +0.05(+2.91%)
Dec 26, 2023 1.670 1.780 1.550 1.720 1,663,582 +0.04(+2.38%)
Dec 22, 2023 1.750 1.810 1.570 1.680 2,224,504 -0.06(-3.45%)
Dec 21, 2023 1.920 1.970 1.740 1.740 5,968,104 -0.11(-5.95%)
Dec 20, 2023 2.030 2.040 1.800 1.850 12,257,916 -0.15(-7.50%)
Dec 19, 2023 2.030 2.460 1.610 2.000 113,785,536 +1.27(+173.97%)
Dec 18, 2023 0.7547 0.7650 0.7072 0.7300 141,218 -0.03(-3.36%)
Dec 15, 2023 0.7900 0.8000 0.7511 0.7554 72,271 -0.02(-2.40%)
Dec 14, 2023 0.7694 0.8113 0.7528 0.7740 211,246 -0.00(-0.26%)
Dec 13, 2023 0.7500 0.7830 0.7301 0.7760 118,806 +0.01(+1.32%)
Dec 12, 2023 0.8100 0.8100 0.7237 0.7659 189,528 -0.03(-3.30%)
Dec 11, 2023 0.8280 0.8300 0.7805 0.7920 139,110 -0.05(-6.01%)
Dec 08, 2023 0.9000 0.9000 0.8006 0.8426 337,771 +0.04(+4.53%)
Dec 07, 2023 0.8145 0.8145 0.7968 0.8061 62,301 -0.02(-2.86%)
Dec 06, 2023 0.8071 0.8400 0.8006 0.8298 234,046 +0.04(+5.04%)
Dec 05, 2023 0.8000 0.8300 0.7693 0.7900 382,398 +0.01(+1.10%)
Dec 04, 2023 0.7000 0.8500 0.7000 0.7814 450,960 +0.08(+11.47%)
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.