Skip to main content

Compugen Ltd. - Ordinary Shares (NQ:CGEN)

1.410 +0.010 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 1.400 1.430 1.350 1.410 298,062 +0.01(+0.71%)
Aug 28, 2025 1.460 1.500 1.400 1.400 347,774 -0.07(-4.76%)
Aug 27, 2025 1.470 1.470 1.440 1.470 131,492 +0.02(+1.38%)
Aug 26, 2025 1.450 1.460 1.420 1.450 274,183 +0.02(+1.40%)
Aug 25, 2025 1.460 1.460 1.350 1.430 329,209 -0.02(-1.38%)
Aug 22, 2025 1.420 1.500 1.420 1.450 150,858 +0.02(+1.40%)
Aug 21, 2025 1.430 1.450 1.420 1.430 62,234 -0.01(-0.69%)
Aug 20, 2025 1.450 1.450 1.404 1.440 101,541 -0.02(-1.37%)
Aug 19, 2025 1.530 1.540 1.450 1.460 115,276 -0.09(-5.81%)
Aug 18, 2025 1.450 1.560 1.440 1.550 476,099 +0.12(+8.39%)
Aug 15, 2025 1.430 1.449 1.420 1.430 118,044 -0.02(-1.38%)
Aug 14, 2025 1.470 1.470 1.430 1.450 96,988 -0.03(-2.03%)
Aug 13, 2025 1.480 1.530 1.470 1.480 179,903 +0.01(+0.68%)
Aug 12, 2025 1.430 1.520 1.430 1.470 288,901 -0.03(-2.00%)
Aug 11, 2025 1.500 1.500 1.440 1.500 239,110 +0.00(+0.00%)
Aug 08, 2025 1.460 1.500 1.450 1.500 184,834 +0.06(+4.17%)
Aug 07, 2025 1.490 1.520 1.440 1.440 381,777 -0.02(-1.37%)
Aug 06, 2025 1.470 1.490 1.440 1.460 129,119 +0.00(+0.00%)
Aug 05, 2025 1.470 1.480 1.440 1.460 79,455 +0.00(+0.00%)
Aug 04, 2025 1.500 1.500 1.450 1.460 184,109 -0.02(-1.35%)
Aug 01, 2025 1.460 1.490 1.350 1.480 282,862 +0.03(+2.07%)
Jul 31, 2025 1.470 1.510 1.445 1.450 186,399 +0.01(+0.69%)
Jul 30, 2025 1.480 1.490 1.440 1.440 185,129 -0.04(-2.70%)
Jul 29, 2025 1.520 1.520 1.470 1.480 204,937 -0.03(-1.99%)
Jul 28, 2025 1.530 1.550 1.460 1.510 336,459 -0.02(-1.31%)
Jul 25, 2025 1.530 1.566 1.510 1.530 219,799 -0.01(-0.65%)
Jul 24, 2025 1.570 1.640 1.540 1.540 430,724 -0.03(-1.91%)
Jul 23, 2025 1.560 1.600 1.550 1.570 172,767 +0.02(+1.29%)
Jul 22, 2025 1.520 1.560 1.490 1.550 166,658 +0.04(+2.65%)
Jul 21, 2025 1.560 1.580 1.500 1.510 268,646 -0.03(-1.95%)
Jul 18, 2025 1.600 1.640 1.530 1.540 256,257 -0.05(-3.14%)
Jul 17, 2025 1.510 1.600 1.460 1.590 938,171 +0.01(+0.63%)
Jul 16, 2025 1.540 1.600 1.540 1.580 178,761 +0.00(+0.00%)
Jul 15, 2025 1.610 1.620 1.530 1.580 151,542 -0.01(-0.63%)
Jul 14, 2025 1.640 1.656 1.560 1.590 219,065 +0.00(+0.00%)
Jul 11, 2025 1.680 1.724 1.570 1.590 331,314 -0.10(-5.92%)
Jul 10, 2025 1.700 1.740 1.690 1.690 73,942 +0.02(+1.20%)
Jul 09, 2025 1.720 1.730 1.660 1.670 113,600 -0.03(-1.76%)
Jul 08, 2025 1.720 1.730 1.700 1.700 80,308 -0.02(-1.16%)
Jul 07, 2025 1.800 1.819 1.700 1.720 213,859 -0.04(-2.27%)
Jul 03, 2025 1.740 1.800 1.725 1.760 94,601 +0.02(+1.15%)
Jul 02, 2025 1.730 1.810 1.710 1.740 146,080 +0.01(+0.58%)
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.