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

Compugen Ltd. - Ordinary Shares (NQ: CGEN )

1.600 +0.080 (+5.26%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.520 1.625 1.510 1.600 224,001 +0.08(+5.26%)
Dec 23, 2024 1.520 1.540 1.470 1.520 479,002 -0.01(-0.65%)
Dec 20, 2024 1.530 1.590 1.500 1.530 323,075 +0.01(+0.66%)
Dec 19, 2024 1.510 1.585 1.440 1.520 524,605 +0.01(+0.66%)
Dec 18, 2024 1.580 1.610 1.460 1.510 485,676 -0.08(-5.03%)
Dec 17, 2024 1.570 1.605 1.550 1.590 336,133 +0.00(+0.00%)
Dec 16, 2024 1.580 1.620 1.570 1.590 429,895 -0.02(-1.24%)
Dec 13, 2024 1.630 1.640 1.550 1.610 320,705 +0.00(+0.00%)
Dec 12, 2024 1.600 1.640 1.555 1.610 564,354 +0.01(+0.63%)
Dec 11, 2024 1.640 1.680 1.590 1.600 716,342 -0.03(-1.84%)
Dec 10, 2024 1.650 1.665 1.600 1.630 516,004 +0.00(+0.00%)
Dec 09, 2024 1.680 1.690 1.600 1.630 531,211 -0.02(-1.21%)
Dec 06, 2024 1.590 1.680 1.590 1.650 753,510 +0.07(+4.43%)
Dec 05, 2024 1.580 1.600 1.545 1.580 288,811 -0.01(-0.63%)
Dec 04, 2024 1.540 1.710 1.540 1.590 1,051,647 +0.05(+3.25%)
Dec 03, 2024 1.510 1.550 1.480 1.540 191,137 +0.04(+2.67%)
Dec 02, 2024 1.550 1.580 1.490 1.500 381,673 -0.09(-5.66%)
Nov 29, 2024 1.620 1.650 1.560 1.590 225,234 -0.02(-1.24%)
Nov 27, 2024 1.560 1.670 1.530 1.610 1,076,199 +0.09(+5.92%)
Nov 26, 2024 1.410 1.540 1.370 1.520 406,654 +0.11(+7.80%)
Nov 25, 2024 1.420 1.445 1.375 1.410 406,999 +0.00(+0.00%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.