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

Compugen Ltd (NQ: CGEN )

0.8426 +0.0365 (+4.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 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 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%)
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.