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 28, 2024 2.540 2.625 2.500 2.580 291,035 +0.04(+1.57%)
Mar 27, 2024 2.490 2.580 2.445 2.540 312,721 +0.04(+1.60%)
Mar 26, 2024 2.540 2.560 2.440 2.500 215,475 -0.03(-1.19%)
Mar 25, 2024 2.590 2.665 2.510 2.530 294,930 -0.11(-4.17%)
Mar 22, 2024 2.660 2.670 2.551 2.640 232,606 -0.03(-1.12%)
Mar 21, 2024 2.700 2.750 2.660 2.670 237,279 -0.02(-0.74%)
Mar 20, 2024 2.610 2.705 2.495 2.690 354,568 +0.11(+4.26%)
Mar 19, 2024 2.610 2.670 2.545 2.580 401,793 -0.09(-3.37%)
Mar 18, 2024 2.760 2.800 2.650 2.670 323,369 -0.06(-2.20%)
Mar 15, 2024 2.660 2.740 2.660 2.730 220,427 +0.05(+1.87%)
Mar 14, 2024 2.770 2.800 2.625 2.680 340,162 -0.13(-4.63%)
Mar 13, 2024 2.830 2.900 2.735 2.810 369,961 +0.01(+0.36%)
Mar 12, 2024 2.780 2.870 2.720 2.800 333,106 +0.02(+0.72%)
Mar 11, 2024 2.900 3.030 2.770 2.780 758,279 -0.16(-5.44%)
Mar 08, 2024 2.720 3.030 2.720 2.940 1,726,718 +0.29(+10.94%)
Mar 07, 2024 2.570 2.670 2.340 2.650 1,487,353 +0.09(+3.52%)
Mar 06, 2024 2.650 2.698 2.530 2.560 668,037 +0.01(+0.39%)
Mar 05, 2024 2.800 2.800 2.430 2.550 2,800,346 -0.40(-13.56%)
Mar 04, 2024 2.740 2.990 2.680 2.950 1,731,945 +0.31(+11.74%)
Mar 01, 2024 2.680 2.700 2.565 2.640 690,109 +0.06(+2.33%)
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 1.780 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%)
Dec 01, 2023 0.6600 0.7586 0.6600 0.7010 308,045 +0.04(+5.78%)
Nov 30, 2023 0.6600 0.6700 0.6527 0.6627 108,160 -0.01(-0.94%)
Nov 29, 2023 0.6420 0.6700 0.6420 0.6690 241,971 +0.02(+3.70%)
Nov 28, 2023 0.6374 0.6500 0.6220 0.6451 108,946 +0.01(+0.95%)
Nov 27, 2023 0.6382 0.6426 0.6200 0.6390 161,750 -0.00(-0.17%)
Nov 24, 2023 0.6400 0.6780 0.6300 0.6401 87,437 -0.01(-1.31%)
Nov 22, 2023 0.6345 0.6700 0.6201 0.6486 95,777 -0.01(-2.01%)
Nov 21, 2023 0.6361 0.6800 0.6300 0.6619 100,499 +0.02(+2.51%)
Nov 20, 2023 0.6465 0.6562 0.6301 0.6457 126,370 +0.03(+5.33%)
Nov 17, 2023 0.6101 0.6400 0.6101 0.6130 53,860 +0.00(+0.11%)
Nov 16, 2023 0.6156 0.6499 0.6112 0.6123 156,277 -0.00(-0.75%)
Nov 15, 2023 0.5797 0.6300 0.5797 0.6169 252,629 +0.04(+6.18%)
Nov 14, 2023 0.5500 0.6000 0.5500 0.5810 297,906 +0.05(+9.62%)
Nov 13, 2023 0.5905 0.5905 0.5300 0.5300 578,181 -0.05(-8.15%)
Nov 10, 2023 0.5400 0.6074 0.5400 0.5770 511,069 -0.02(-3.03%)
Nov 09, 2023 0.6500 0.6600 0.5829 0.5950 287,509 -0.05(-7.23%)
Nov 08, 2023 0.7100 0.7100 0.6000 0.6414 342,145 -0.04(-5.93%)
Nov 07, 2023 0.7240 0.7240 0.6500 0.6818 344,458 -0.04(-5.85%)
Nov 06, 2023 0.7750 0.7905 0.7000 0.7242 273,231 -0.02(-2.43%)
Nov 03, 2023 0.7576 0.7755 0.7400 0.7422 161,929 -0.02(-2.03%)
Nov 02, 2023 0.7842 0.7842 0.7400 0.7576 312,842 -0.00(-0.32%)
Nov 01, 2023 0.7500 0.7700 0.7300 0.7600 95,484 +0.00(+0.00%)
Oct 31, 2023 0.7215 0.7600 0.7167 0.7600 132,717 +0.07(+10.95%)
Oct 30, 2023 0.7000 0.7110 0.6802 0.6850 92,117 +0.00(+0.44%)
Oct 27, 2023 0.6610 0.6997 0.6610 0.6820 269,502 -0.02(-3.26%)
Oct 26, 2023 0.7000 0.7285 0.6897 0.7050 117,074 -0.02(-3.29%)
Oct 25, 2023 0.7301 0.7499 0.7200 0.7290 52,025 -0.02(-2.02%)
Oct 24, 2023 0.6800 0.7500 0.6780 0.7440 80,180 +0.05(+6.44%)
Oct 23, 2023 0.6749 0.7238 0.6749 0.6990 169,843 -0.02(-3.05%)
Oct 20, 2023 0.7509 0.7600 0.7000 0.7210 131,374 -0.02(-2.57%)
Oct 19, 2023 0.7800 0.7822 0.7180 0.7400 166,508 -0.04(-5.60%)
Oct 18, 2023 0.8369 0.8369 0.7601 0.7839 107,336 -0.06(-6.62%)
Oct 17, 2023 0.8395 0.8547 0.8029 0.8395 52,014 +0.03(+3.13%)
Oct 16, 2023 0.8266 0.8500 0.8047 0.8140 78,906 -0.02(-2.85%)
Oct 13, 2023 0.7900 0.8499 0.7603 0.8379 85,773 +0.03(+4.22%)
Oct 12, 2023 0.8123 0.8200 0.7800 0.8040 136,690 -0.01(-1.72%)
Oct 11, 2023 0.8747 0.8747 0.7800 0.8181 117,773 -0.05(-5.97%)
Oct 10, 2023 0.8200 0.8705 0.8117 0.8700 86,840 +0.06(+7.63%)
Oct 09, 2023 0.8145 0.8195 0.7500 0.8083 252,604 -0.07(-8.07%)
Oct 06, 2023 0.8700 0.8793 0.8240 0.8793 95,701 -0.01(-1.09%)
Oct 05, 2023 0.8500 0.9000 0.8253 0.8890 137,641 +0.05(+5.77%)
Oct 04, 2023 0.9000 0.9100 0.8031 0.8405 273,689 -0.08(-8.63%)
Oct 03, 2023 0.9312 0.9600 0.8800 0.9199 86,009 -0.04(-4.18%)
Oct 02, 2023 0.9300 0.9900 0.9300 0.9600 165,943 +0.03(+3.23%)
Sep 29, 2023 0.8800 0.9300 0.8700 0.9300 64,581 +0.05(+5.68%)
Sep 28, 2023 0.9300 0.9299 0.8500 0.8800 244,224 -0.05(-5.38%)
Sep 27, 2023 0.9585 0.9729 0.8000 0.9300 288,744 -0.03(-3.46%)
Sep 26, 2023 0.9883 1.000 0.9300 0.9633 141,195 -0.04(-3.67%)
Sep 25, 2023 0.9610 1.000 0.9650 1.000 104,036 +0.02(+2.02%)
Sep 22, 2023 1.010 1.020 0.9597 0.9802 202,657 +0.00(+0.02%)
Sep 21, 2023 1.050 1.050 0.9287 0.9800 245,486 -0.04(-3.92%)
Sep 20, 2023 1.040 1.070 1.020 1.020 85,592 +0.00(+0.00%)
Sep 19, 2023 1.060 1.060 1.020 1.020 103,577 -0.03(-2.86%)
Sep 18, 2023 1.070 1.070 1.010 1.050 164,442 -0.02(-1.87%)
Sep 15, 2023 1.030 1.110 1.030 1.070 186,228 +0.02(+1.90%)
Sep 14, 2023 1.040 1.080 1.030 1.050 137,178 +0.00(+0.00%)
Sep 13, 2023 1.040 1.050 1.020 1.050 90,978 -0.01(-0.94%)
Sep 12, 2023 1.030 1.070 1.020 1.060 147,979 -0.01(-0.93%)
Sep 11, 2023 1.040 1.070 1.030 1.070 60,235 +0.02(+1.90%)
Sep 08, 2023 1.080 1.080 1.030 1.050 136,052 -0.03(-2.78%)
Sep 07, 2023 1.050 1.080 1.030 1.080 133,551 +0.00(+0.00%)
Sep 06, 2023 1.130 1.130 1.060 1.080 96,694 -0.02(-1.82%)
Sep 05, 2023 1.110 1.150 1.060 1.100 217,098 -0.04(-3.51%)
Sep 01, 2023 1.130 1.160 1.110 1.140 202,965 +0.00(+0.00%)
Aug 31, 2023 1.150 1.180 1.095 1.140 244,969 +0.00(+0.00%)
Aug 30, 2023 1.120 1.200 1.110 1.140 279,800 +0.00(+0.00%)
Aug 29, 2023 1.130 1.150 1.110 1.140 139,871 -0.02(-1.72%)
Aug 28, 2023 1.130 1.160 1.110 1.160 102,854 +0.01(+0.87%)
Aug 25, 2023 1.120 1.170 1.110 1.150 164,808 -0.03(-2.54%)
Aug 24, 2023 1.190 1.205 1.090 1.180 392,577 -0.04(-3.28%)
Aug 23, 2023 1.130 1.300 1.100 1.220 4,822,126 +0.20(+19.61%)
Aug 22, 2023 1.010 1.029 0.9900 1.020 244,005 +0.00(+0.00%)
Aug 21, 2023 1.010 1.030 1.000 1.020 137,106 +0.00(+0.00%)
Aug 18, 2023 1.040 1.050 1.000 1.020 289,928 -0.04(-3.77%)
Aug 17, 2023 1.020 1.070 1.014 1.060 229,895 +0.02(+1.92%)
Aug 16, 2023 1.040 1.070 1.020 1.040 145,155 +0.00(+0.00%)
Aug 15, 2023 1.090 1.100 1.040 1.040 167,394 -0.07(-6.31%)
Aug 14, 2023 1.100 1.140 1.073 1.110 187,589 +0.00(+0.00%)
Aug 11, 2023 1.060 1.130 1.050 1.110 120,275 +0.04(+3.74%)
Aug 10, 2023 1.020 1.100 1.020 1.070 236,181 +0.02(+1.90%)
Aug 09, 2023 1.030 1.060 1.000 1.050 346,256 +0.00(+0.00%)
Aug 08, 2023 1.030 1.050 1.000 1.050 218,206 +0.02(+1.94%)
Aug 07, 2023 1.120 1.120 1.000 1.030 397,589 -0.09(-8.04%)
Aug 04, 2023 1.130 1.130 1.060 1.120 149,352 +0.00(+0.00%)
Aug 03, 2023 1.130 1.150 1.070 1.120 170,427 -0.03(-2.61%)
Aug 02, 2023 1.140 1.180 1.140 1.150 256,170 -0.04(-3.36%)
Aug 01, 2023 1.120 1.200 1.120 1.190 234,905 +0.03(+2.59%)
Jul 31, 2023 1.090 1.180 1.090 1.160 384,984 +0.04(+3.57%)
Jul 28, 2023 1.070 1.120 1.020 1.120 267,365 +0.09(+8.74%)
Jul 27, 2023 1.110 1.140 1.000 1.030 581,290 -0.07(-6.36%)
Jul 26, 2023 1.120 1.130 1.090 1.100 178,288 +0.01(+0.92%)
Jul 25, 2023 1.110 1.110 1.070 1.090 121,512 -0.03(-2.68%)
Jul 24, 2023 1.210 1.210 1.080 1.120 451,949 -0.07(-5.88%)
Jul 21, 2023 1.160 1.200 1.140 1.190 232,027 +0.04(+3.48%)
Jul 20, 2023 1.240 1.240 1.120 1.150 244,426 -0.08(-6.50%)
Jul 19, 2023 1.240 1.260 1.180 1.230 319,581 -0.03(-2.38%)
Jul 18, 2023 1.280 1.310 1.220 1.260 238,546 -0.04(-3.08%)
Jul 17, 2023 1.300 1.310 1.263 1.300 311,989 +0.05(+4.00%)
Jul 14, 2023 1.320 1.370 1.210 1.250 370,423 -0.06(-4.58%)
Jul 13, 2023 1.230 1.360 1.230 1.310 369,467 +0.06(+4.80%)
Jul 12, 2023 1.200 1.270 1.200 1.250 324,412 +0.07(+5.93%)
Jul 11, 2023 1.160 1.240 1.120 1.180 343,473 +0.01(+0.85%)
Jul 10, 2023 1.130 1.230 1.120 1.170 426,003 +0.05(+4.46%)
Jul 07, 2023 1.170 1.170 1.120 1.120 160,145 -0.02(-1.75%)
Jul 06, 2023 1.120 1.140 1.071 1.140 237,215 -0.01(-0.87%)
Jul 05, 2023 1.130 1.170 1.070 1.150 211,206 +0.00(+0.00%)
Jul 03, 2023 1.130 1.170 1.129 1.150 141,388 +0.01(+0.88%)
Jun 30, 2023 1.140 1.150 1.060 1.140 363,353 +0.02(+1.79%)
Jun 29, 2023 1.100 1.140 1.080 1.120 189,156 +0.00(+0.00%)
Jun 28, 2023 1.050 1.120 1.050 1.120 243,604 +0.04(+3.70%)
Jun 27, 2023 1.040 1.080 1.000 1.080 325,904 +0.06(+5.88%)
Jun 26, 2023 1.030 1.040 1.020 1.020 178,936 +0.01(+0.99%)
Jun 23, 2023 1.020 1.060 0.9301 1.010 574,818 -0.04(-3.81%)
Jun 22, 2023 1.130 1.130 1.020 1.050 401,616 -0.09(-7.89%)
Jun 21, 2023 1.260 1.280 1.050 1.140 780,785 -0.15(-11.63%)
Jun 20, 2023 1.330 1.350 1.240 1.290 439,300 -0.05(-3.73%)
Jun 16, 2023 1.370 1.370 1.260 1.340 349,093 -0.03(-2.19%)
Jun 15, 2023 1.340 1.390 1.305 1.370 336,747 +0.71(+106.02%)
May 08, 2023 0.6200 0.6800 0.6200 0.6650 230,790 +0.04(+5.56%)
May 05, 2023 0.6500 0.6700 0.6300 0.6300 160,599 +0.00(+0.00%)
May 04, 2023 0.6100 0.6456 0.6100 0.6300 132,683 +0.00(+0.16%)
May 03, 2023 0.6200 0.6380 0.5946 0.6290 125,318 +0.02(+3.06%)
May 02, 2023 0.5900 0.6200 0.5710 0.6103 154,924 +0.05(+8.00%)
May 01, 2023 0.6000 0.6350 0.5510 0.5651 301,342 -0.02(-4.22%)
Apr 28, 2023 0.5900 0.6100 0.5700 0.5900 203,068 +0.00(+0.43%)
Apr 27, 2023 0.5900 0.6069 0.5800 0.5875 132,511 -0.00(-0.42%)
Apr 26, 2023 0.6000 0.6100 0.5700 0.5900 295,326 -0.01(-1.67%)
Apr 25, 2023 0.6100 0.6103 0.5811 0.6000 100,438 -0.01(-1.64%)
Apr 24, 2023 0.6200 0.6200 0.5920 0.6100 119,585 -0.01(-1.61%)
Apr 21, 2023 0.6200 0.6400 0.6050 0.6200 146,142 +0.00(+0.00%)
Apr 20, 2023 0.6400 0.6400 0.6161 0.6200 147,249 -0.02(-3.08%)
Apr 19, 2023 0.6400 0.6471 0.6100 0.6397 90,372 -0.00(-0.05%)
Apr 18, 2023 0.6500 0.6567 0.6300 0.6400 133,691 +0.00(+0.00%)
Apr 17, 2023 0.6368 0.6786 0.6142 0.6400 153,503 +0.01(+0.87%)
Apr 14, 2023 0.6300 0.6500 0.6111 0.6345 138,308 +0.01(+1.68%)
Apr 13, 2023 0.6080 0.6282 0.5907 0.6240 180,100 +0.03(+5.85%)
Apr 12, 2023 0.6300 0.6500 0.5602 0.5895 428,746 -0.03(-5.00%)
Apr 11, 2023 0.6500 0.6700 0.6011 0.6205 293,992 -0.01(-1.48%)
Apr 10, 2023 0.6600 0.6629 0.6026 0.6298 257,455 -0.03(-3.89%)
Apr 06, 2023 0.6600 0.6630 0.6370 0.6553 133,952 -0.00(-0.41%)
Apr 05, 2023 0.6435 0.7010 0.6300 0.6580 106,399 +0.03(+4.49%)
Apr 04, 2023 0.6700 0.6797 0.6012 0.6297 477,862 -0.04(-6.01%)
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.