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

Compugen Ltd. - Ordinary Shares (NQ:CGEN)

1.410 -0.050 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 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 (%)
Apr 01, 2025 1.470 1.470 1.400 1.410 209,168 -0.05(-3.42%)
Mar 31, 2025 1.500 1.510 1.420 1.460 352,891 -0.07(-4.58%)
Mar 28, 2025 1.520 1.540 1.520 1.530 136,425 +0.01(+0.66%)
Mar 27, 2025 1.550 1.555 1.520 1.520 123,948 -0.01(-0.65%)
Mar 26, 2025 1.570 1.570 1.500 1.530 245,792 -0.04(-2.55%)
Mar 25, 2025 1.640 1.649 1.550 1.570 240,164 -0.05(-3.09%)
Mar 24, 2025 1.600 1.620 1.580 1.620 165,704 +0.05(+3.18%)
Mar 21, 2025 1.570 1.600 1.560 1.570 102,794 -0.03(-1.88%)
Mar 20, 2025 1.560 1.640 1.550 1.600 192,792 +0.02(+1.27%)
Mar 19, 2025 1.560 1.595 1.540 1.580 417,530 +0.01(+0.64%)
Mar 18, 2025 1.620 1.630 1.550 1.570 414,977 -0.06(-3.68%)
Mar 17, 2025 1.650 1.650 1.590 1.630 273,742 -0.02(-1.21%)
Mar 14, 2025 1.630 1.680 1.620 1.650 207,940 +0.04(+2.48%)
Mar 13, 2025 1.670 1.685 1.610 1.610 141,435 -0.07(-4.17%)
Mar 12, 2025 1.630 1.739 1.630 1.680 260,965 +0.06(+3.70%)
Mar 11, 2025 1.590 1.660 1.560 1.620 255,034 +0.03(+1.89%)
Mar 10, 2025 1.630 1.650 1.550 1.590 537,455 -0.07(-4.22%)
Mar 07, 2025 1.670 1.680 1.600 1.660 408,357 -0.01(-0.60%)
Mar 06, 2025 1.780 1.800 1.670 1.670 295,502 -0.14(-7.73%)
Mar 05, 2025 1.720 1.810 1.710 1.810 374,943 +0.13(+7.74%)
Mar 04, 2025 1.790 1.805 1.670 1.680 674,732 -0.13(-7.18%)
Mar 03, 2025 1.990 2.000 1.800 1.810 454,614 -0.11(-5.73%)
Feb 28, 2025 1.840 1.940 1.832 1.920 204,633 +0.07(+3.78%)
Feb 27, 2025 2.010 2.010 1.840 1.850 250,988 -0.10(-5.13%)
Feb 26, 2025 1.960 1.981 1.935 1.950 204,032 +0.01(+0.52%)
Feb 25, 2025 2.030 2.065 1.915 1.940 977,358 -0.13(-6.28%)
Feb 24, 2025 2.110 2.111 2.030 2.070 286,671 -0.03(-1.43%)
Feb 21, 2025 2.160 2.190 2.100 2.100 302,069 -0.08(-3.67%)
Feb 20, 2025 2.230 2.256 2.140 2.180 330,617 -0.05(-2.24%)
Feb 19, 2025 2.270 2.280 2.200 2.230 365,809 -0.05(-2.19%)
Feb 18, 2025 2.300 2.340 2.260 2.280 499,841 +0.06(+2.70%)
Feb 14, 2025 2.200 2.250 2.160 2.220 407,628 +0.03(+1.37%)
Feb 13, 2025 2.200 2.210 2.110 2.190 363,667 +0.00(+0.00%)
Feb 12, 2025 2.140 2.190 2.070 2.190 540,106 +0.04(+1.86%)
Feb 11, 2025 2.390 2.410 2.050 2.150 1,627,342 -0.27(-11.16%)
Feb 10, 2025 2.620 2.660 2.410 2.420 771,097 -0.15(-5.84%)
Feb 07, 2025 2.530 2.645 2.520 2.570 891,873 +0.05(+1.98%)
Feb 06, 2025 2.570 2.600 2.410 2.520 1,085,456 -0.05(-1.95%)
Feb 05, 2025 2.420 2.630 2.360 2.570 1,321,964 +0.20(+8.44%)
Feb 04, 2025 2.310 2.460 2.310 2.370 656,917 +0.07(+3.04%)
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.