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

Compugen Ltd (NQ: CGEN )

2.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
Jan 03, 2023 0.7200 0.7699 0.7100 0.7100 460,795 -0.01(-0.80%)
Dec 30, 2022 0.6500 0.7175 0.6500 0.7157 1,029,714 +0.04(+5.23%)
Dec 29, 2022 0.7000 0.7700 0.6708 0.6801 860,115 +0.03(+4.25%)
Dec 28, 2022 0.7100 0.7298 0.6510 0.6524 692,336 -0.06(-7.85%)
Dec 27, 2022 0.7500 0.7688 0.6851 0.7080 574,404 -0.05(-6.69%)
Dec 23, 2022 0.7900 0.7900 0.7232 0.7588 451,373 -0.01(-0.81%)
Dec 22, 2022 0.8200 0.8201 0.6500 0.7650 767,797 -0.05(-6.70%)
Dec 21, 2022 0.8400 0.8500 0.8100 0.8199 296,771 -0.02(-1.81%)
Dec 20, 2022 0.8000 0.8430 0.7902 0.8350 406,150 +0.03(+3.83%)
Dec 19, 2022 0.8200 0.8475 0.8000 0.8042 532,584 -0.00(-0.37%)
Dec 16, 2022 0.8100 0.8500 0.8072 0.8072 925,036 -0.03(-3.36%)
Dec 15, 2022 0.9100 0.9200 0.8200 0.8353 1,036,286 -0.09(-9.52%)
Dec 14, 2022 0.9325 0.9400 0.9000 0.9232 581,678 -0.04(-3.96%)
Dec 13, 2022 1.030 1.040 0.9200 0.9613 494,325 -0.03(-2.90%)
Dec 12, 2022 1.040 1.050 0.9101 0.9900 1,130,791 -0.05(-4.81%)
Dec 09, 2022 1.100 1.120 1.020 1.040 364,930 -0.05(-4.59%)
Dec 08, 2022 1.110 1.150 1.070 1.090 584,611 -0.02(-1.80%)
Dec 07, 2022 1.130 1.160 1.100 1.110 296,472 -0.03(-2.63%)
Dec 06, 2022 1.070 1.170 1.050 1.140 814,594 +0.04(+3.64%)
Dec 05, 2022 1.120 1.140 1.050 1.100 568,867 -0.06(-5.17%)
Dec 02, 2022 1.070 1.169 1.050 1.160 583,739 +0.03(+2.65%)
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.