Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Compugen Ltd
(NQ:
CGEN
)
2.040
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 23, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
2.080
2.125
1.990
2.040
369,489
+0.00(+0.00%)
Aug 22, 2024
1.990
2.110
1.920
2.040
490,721
+0.07(+3.55%)
Aug 21, 2024
1.900
2.000
1.880
1.970
348,047
+0.09(+4.79%)
Aug 20, 2024
1.790
1.890
1.780
1.880
222,714
+0.09(+5.03%)
Aug 19, 2024
1.820
1.835
1.770
1.790
368,596
-0.05(-2.72%)
Aug 16, 2024
1.810
1.850
1.750
1.840
173,602
+0.03(+1.66%)
Aug 15, 2024
1.730
1.833
1.730
1.810
229,847
+0.06(+3.43%)
Aug 14, 2024
1.740
1.770
1.710
1.750
134,678
+0.00(+0.00%)
Aug 13, 2024
1.700
1.785
1.672
1.750
242,335
+0.08(+4.79%)
Aug 12, 2024
1.730
1.740
1.630
1.670
254,961
-0.08(-4.57%)
Aug 09, 2024
1.750
1.770
1.720
1.750
229,821
+0.00(+0.00%)
Aug 08, 2024
1.670
1.770
1.630
1.750
196,059
+0.12(+7.36%)
Aug 07, 2024
1.740
1.740
1.620
1.630
134,730
-0.09(-5.23%)
Aug 06, 2024
1.750
1.770
1.630
1.720
208,317
+0.08(+4.88%)
Aug 05, 2024
1.570
1.665
1.570
1.640
227,097
-0.11(-6.29%)
Aug 02, 2024
1.780
1.790
1.675
1.750
239,554
-0.07(-3.85%)
Aug 01, 2024
1.760
1.880
1.730
1.820
500,221
+0.05(+2.82%)
Jul 31, 2024
1.740
1.840
1.710
1.770
290,763
+0.08(+4.73%)
Jul 30, 2024
1.680
1.700
1.610
1.690
264,375
-0.02(-1.17%)
Jul 29, 2024
1.770
1.790
1.680
1.710
432,858
-0.06(-3.39%)
Jul 26, 2024
1.740
1.790
1.720
1.770
118,765
+0.01(+0.57%)
Jul 25, 2024
1.770
1.770
1.710
1.760
186,072
+0.01(+0.57%)
Jul 24, 2024
1.830
1.860
1.725
1.750
219,915
-0.10(-5.41%)
Jul 23, 2024
1.820
1.860
1.820
1.850
86,267
+0.03(+1.65%)
Jul 22, 2024
1.830
1.830
1.730
1.820
222,433
+0.00(+0.00%)
Jul 19, 2024
1.900
1.900
1.750
1.820
277,708
-0.05(-2.67%)
Jul 18, 2024
1.870
1.960
1.840
1.870
277,021
+0.01(+0.54%)
Jul 17, 2024
1.850
1.888
1.800
1.860
168,863
-0.01(-0.53%)
Jul 16, 2024
1.940
1.940
1.840
1.870
392,094
-0.04(-2.09%)
Jul 15, 2024
1.780
2.050
1.760
1.910
791,156
+0.15(+8.52%)
Jul 12, 2024
1.830
1.855
1.750
1.760
251,949
+0.01(+0.57%)
Jul 11, 2024
1.720
1.810
1.720
1.750
279,340
+0.03(+1.74%)
Jul 10, 2024
1.760
1.760
1.674
1.720
138,508
-0.04(-2.27%)
Jul 09, 2024
1.750
1.770
1.681
1.760
146,344
+0.05(+2.92%)
Jul 08, 2024
1.580
1.750
1.580
1.710
224,464
+0.15(+9.62%)
Jul 05, 2024
1.610
1.625
1.500
1.560
813,133
-0.11(-6.59%)
Jul 03, 2024
1.720
1.720
1.590
1.670
303,356
-0.02(-1.18%)
Jul 02, 2024
1.750
1.750
1.680
1.690
144,921
-0.06(-3.43%)
Jul 01, 2024
1.730
1.780
1.720
1.750
141,732
+0.07(+4.17%)
Jun 28, 2024
1.750
1.780
1.660
1.680
232,411
-0.08(-4.55%)
Jun 27, 2024
1.720
1.780
1.650
1.760
404,534
+0.01(+0.57%)
Jun 26, 2024
1.790
1.800
1.720
1.750
219,371
-0.06(-3.31%)
Jun 25, 2024
1.870
1.880
1.790
1.810
207,771
-0.06(-3.21%)
Jun 24, 2024
1.960
1.960
1.830
1.870
215,333
-0.10(-5.08%)
Jun 21, 2024
1.860
1.980
1.830
1.970
406,449
+0.11(+5.91%)
Jun 20, 2024
1.850
1.910
1.835
1.860
198,032
+0.00(+0.00%)
Jun 18, 2024
1.950
1.980
1.850
1.860
323,885
-0.10(-5.10%)
Jun 17, 2024
2.060
2.060
1.910
1.960
319,216
-0.11(-5.31%)
Jun 14, 2024
2.050
2.155
1.980
2.070
232,915
+0.02(+0.98%)
Jun 13, 2024
2.020
2.067
1.990
2.050
116,199
+0.01(+0.49%)
Jun 12, 2024
2.060
2.120
2.000
2.040
171,716
+0.01(+0.49%)
Jun 11, 2024
2.030
2.070
1.975
2.030
103,956
+0.00(+0.00%)
Jun 10, 2024
2.070
2.085
2.000
2.030
194,910
-0.08(-3.79%)
Jun 07, 2024
2.130
2.180
2.090
2.110
139,614
-0.04(-1.86%)
Jun 06, 2024
2.090
2.210
2.040
2.150
281,360
+0.06(+2.87%)
Jun 05, 2024
2.090
2.118
2.070
2.090
197,312
-0.02(-0.95%)
Jun 04, 2024
2.160
2.180
2.085
2.110
161,655
-0.08(-3.65%)
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
.