Skip to main content

Compugen Ltd (NQ: CGEN )

2.470 +0.030 (+1.23%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.320 2.460 2.320 2.440 673,444 +0.17(+7.49%)
May 23, 2024 2.310 2.510 2.260 2.270 1,078,481 -0.07(-2.99%)
May 22, 2024 1.880 2.430 1.880 2.340 2,685,606 +0.48(+25.81%)
May 21, 2024 1.870 1.870 1.750 1.860 585,548 +0.12(+6.90%)
May 20, 2024 2.100 2.100 1.660 1.740 1,074,936 -0.37(-17.54%)
May 17, 2024 2.180 2.180 2.080 2.110 197,649 -0.03(-1.40%)
May 16, 2024 2.180 2.193 2.120 2.140 182,809 -0.07(-3.17%)
May 15, 2024 2.080 2.220 2.080 2.210 312,749 +0.12(+5.74%)
May 14, 2024 2.030 2.140 2.020 2.090 205,073 +0.06(+2.96%)
May 13, 2024 2.000 2.081 1.998 2.030 163,141 +0.02(+1.00%)
May 10, 2024 2.090 2.110 1.910 2.010 271,884 -0.08(-3.83%)
May 09, 2024 2.100 2.120 2.065 2.090 106,601 -0.04(-1.88%)
May 08, 2024 2.200 2.219 2.088 2.130 188,646 -0.08(-3.62%)
May 07, 2024 2.140 2.245 2.130 2.210 301,497 +0.06(+2.79%)
May 06, 2024 2.170 2.170 2.090 2.150 178,293 +0.04(+1.90%)
May 03, 2024 2.220 2.220 2.065 2.110 231,334 -0.05(-2.31%)
May 02, 2024 2.070 2.200 2.030 2.160 553,336 +0.17(+8.54%)
May 01, 2024 1.930 2.050 1.875 1.990 333,399 +0.06(+3.11%)
Apr 30, 2024 1.980 1.980 1.880 1.930 274,515 -0.05(-2.53%)
Apr 29, 2024 1.920 2.000 1.920 1.980 277,619 +0.06(+3.13%)
Apr 26, 2024 1.890 1.980 1.855 1.920 326,190 +0.02(+1.05%)
Apr 25, 2024 1.960 2.030 1.890 1.900 268,196 -0.01(-0.52%)
Apr 24, 2024 1.960 1.985 1.900 1.910 164,671 -0.07(-3.54%)
Apr 23, 2024 1.880 2.025 1.880 1.980 237,668 +0.09(+4.76%)
Apr 22, 2024 1.910 1.960 1.870 1.890 202,009 -0.01(-0.53%)
Apr 19, 2024 1.910 1.970 1.835 1.900 325,372 +0.02(+1.06%)
Apr 18, 2024 1.880 1.960 1.830 1.880 308,855 -0.02(-1.05%)
Apr 17, 2024 2.030 2.040 1.900 1.900 372,625 -0.13(-6.40%)
Apr 16, 2024 1.960 2.050 1.900 2.030 451,606 +0.07(+3.57%)
Apr 15, 2024 2.110 2.190 1.940 1.960 752,821 -0.17(-7.98%)
Apr 12, 2024 2.230 2.250 2.090 2.130 388,383 -0.13(-5.75%)
Apr 11, 2024 2.260 2.270 2.200 2.260 244,801 +0.00(+0.00%)
Apr 10, 2024 2.310 2.330 2.230 2.260 279,682 -0.10(-4.24%)
Apr 09, 2024 2.340 2.400 2.330 2.360 152,091 +0.03(+1.29%)
Apr 08, 2024 2.470 2.470 2.330 2.330 194,450 -0.09(-3.72%)
Apr 05, 2024 2.340 2.505 2.311 2.420 366,017 +0.10(+4.31%)
Apr 04, 2024 2.380 2.470 2.320 2.320 322,518 -0.11(-4.53%)
Apr 03, 2024 2.360 2.435 2.340 2.430 145,661 +0.09(+3.85%)
Apr 02, 2024 2.430 2.430 2.300 2.340 351,047 -0.13(-5.26%)
Apr 01, 2024 2.560 2.570 2.450 2.470 241,691 -0.11(-4.26%)
Mar 28, 2024 2.540 2.625 2.500 2.580 291,035 +0.04(+1.57%)
Mar 27, 2024 2.490 2.580 2.445 2.540 312,721 +0.04(+1.60%)
Mar 26, 2024 2.540 2.560 2.440 2.500 215,475 -0.03(-1.19%)
Mar 25, 2024 2.590 2.665 2.510 2.530 294,930 -0.11(-4.17%)
Mar 22, 2024 2.660 2.670 2.551 2.640 232,606 -0.03(-1.12%)
Mar 21, 2024 2.700 2.750 2.660 2.670 237,279 -0.02(-0.74%)
Mar 20, 2024 2.610 2.705 2.495 2.690 354,568 +0.11(+4.26%)
Mar 19, 2024 2.610 2.670 2.545 2.580 401,793 -0.09(-3.37%)
Mar 18, 2024 2.760 2.800 2.650 2.670 323,369 -0.06(-2.20%)
Mar 15, 2024 2.660 2.740 2.660 2.730 220,427 +0.05(+1.87%)
Mar 14, 2024 2.770 2.800 2.625 2.680 340,162 -0.13(-4.63%)
Mar 13, 2024 2.830 2.900 2.735 2.810 369,961 +0.01(+0.36%)
Mar 12, 2024 2.780 2.870 2.720 2.800 333,106 +0.02(+0.72%)
Mar 11, 2024 2.900 3.030 2.770 2.780 758,279 -0.16(-5.44%)
Mar 08, 2024 2.720 3.030 2.720 2.940 1,726,718 +0.29(+10.94%)
Mar 07, 2024 2.570 2.670 2.340 2.650 1,487,353 +0.09(+3.52%)
Mar 06, 2024 2.650 2.698 2.530 2.560 668,037 +0.01(+0.39%)
Mar 05, 2024 2.800 2.800 2.430 2.550 2,800,346 -0.40(-13.56%)
Mar 04, 2024 2.740 2.990 2.680 2.950 1,731,945 +0.31(+11.74%)
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.