Skip to main content

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

Historical Prices

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.