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

Compugen Ltd. - Ordinary Shares (NQ:CGEN)

1.390 -0.020 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 21, 2025 1.390 1.420 1.360 1.390 209,188 -0.02(-1.42%)
May 20, 2025 1.390 1.425 1.370 1.410 94,363 +0.02(+1.44%)
May 19, 2025 1.340 1.413 1.300 1.390 267,322 +0.00(+0.00%)
May 16, 2025 1.390 1.430 1.370 1.390 346,287 +0.02(+1.46%)
May 15, 2025 1.290 1.375 1.290 1.370 254,731 +0.06(+4.58%)
May 14, 2025 1.360 1.370 1.300 1.310 153,783 -0.04(-2.96%)
May 13, 2025 1.310 1.400 1.300 1.350 419,185 +0.03(+2.27%)
May 12, 2025 1.270 1.355 1.270 1.320 232,154 +0.06(+4.76%)
May 09, 2025 1.320 1.350 1.260 1.260 114,994 -0.03(-2.33%)
May 08, 2025 1.280 1.320 1.250 1.290 151,421 +0.04(+3.20%)
May 07, 2025 1.290 1.300 1.230 1.250 278,914 -0.01(-0.79%)
May 06, 2025 1.360 1.390 1.250 1.260 435,312 -0.11(-8.03%)
May 05, 2025 1.480 1.480 1.370 1.370 255,630 -0.11(-7.43%)
May 02, 2025 1.530 1.565 1.470 1.480 84,134 -0.04(-2.63%)
May 01, 2025 1.600 1.600 1.510 1.520 129,287 -0.08(-5.00%)
Apr 30, 2025 1.450 1.600 1.420 1.600 336,518 +0.20(+14.29%)
Apr 29, 2025 1.450 1.450 1.400 1.400 162,548 -0.04(-2.78%)
Apr 28, 2025 1.440 1.470 1.420 1.440 75,275 -0.04(-2.70%)
Apr 25, 2025 1.490 1.520 1.460 1.480 95,820 +0.00(+0.00%)
Apr 24, 2025 1.430 1.480 1.420 1.480 47,565 +0.04(+2.78%)
Apr 23, 2025 1.480 1.500 1.420 1.440 117,979 -0.02(-1.37%)
Apr 22, 2025 1.410 1.470 1.380 1.460 112,387 +0.07(+5.04%)
Apr 21, 2025 1.440 1.490 1.380 1.390 200,624 -0.08(-5.44%)
Apr 17, 2025 1.490 1.500 1.435 1.470 240,620 +0.02(+1.38%)
Apr 16, 2025 1.430 1.480 1.380 1.450 344,293 +0.07(+5.07%)
Apr 15, 2025 1.290 1.420 1.284 1.380 285,248 +0.07(+5.34%)
Apr 14, 2025 1.280 1.320 1.270 1.310 129,213 +0.05(+3.97%)
Apr 11, 2025 1.210 1.265 1.205 1.260 207,953 +0.05(+4.13%)
Apr 10, 2025 1.260 1.260 1.150 1.210 387,537 -0.07(-5.47%)
Apr 09, 2025 1.160 1.350 1.130 1.280 438,823 +0.10(+8.47%)
Apr 08, 2025 1.280 1.318 1.160 1.180 451,475 -0.08(-6.35%)
Apr 07, 2025 1.240 1.335 1.200 1.260 519,116 -0.03(-2.70%)
Apr 04, 2025 1.350 1.371 1.280 1.295 393,891 -0.11(-8.16%)
Apr 03, 2025 1.380 1.530 1.360 1.410 276,638 -0.05(-3.42%)
Apr 02, 2025 1.390 1.460 1.384 1.460 114,417 +0.05(+3.55%)
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 1.530 245,791 -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 1.810 374,937 +0.13(+7.74%)
Mar 04, 2025 1.790 1.805 1.670 1.680 674,732 -0.13(-7.18%)
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 Of Service.