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

Compugen Ltd. - Ordinary Shares (NQ:CGEN)

1.360 -0.020 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 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 (%)
Sep 17, 2025 1.380 1.390 1.340 1.360 137,644 -0.02(-1.45%)
Sep 16, 2025 1.400 1.400 1.330 1.380 322,627 +0.00(+0.00%)
Sep 15, 2025 1.350 1.400 1.320 1.380 464,005 +0.04(+2.99%)
Sep 12, 2025 1.360 1.400 1.330 1.340 632,485 -0.06(-4.29%)
Sep 11, 2025 1.400 1.400 1.360 1.400 299,266 +0.00(+0.00%)
Sep 10, 2025 1.430 1.430 1.380 1.400 271,529 -0.03(-2.10%)
Sep 09, 2025 1.440 1.460 1.400 1.430 233,605 -0.02(-1.38%)
Sep 08, 2025 1.420 1.470 1.415 1.450 191,700 +0.02(+1.40%)
Sep 05, 2025 1.400 1.445 1.395 1.430 174,913 +0.02(+1.42%)
Sep 04, 2025 1.420 1.450 1.390 1.410 269,282 -0.01(-0.70%)
Sep 03, 2025 1.430 1.458 1.410 1.420 113,368 -0.01(-0.70%)
Sep 02, 2025 1.420 1.430 1.410 1.430 174,240 +0.02(+1.42%)
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.