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
)
1.820
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 22, 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 (%)
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%)
Jun 03, 2024
2.210
2.219
2.070
2.190
200,963
+0.02(+0.92%)
May 31, 2024
2.170
2.285
2.110
2.170
293,166
-0.02(-0.91%)
May 30, 2024
2.380
2.415
2.170
2.190
500,171
-0.19(-7.98%)
May 29, 2024
2.470
2.530
2.370
2.380
267,336
-0.14(-5.56%)
May 28, 2024
2.460
2.550
2.410
2.520
677,848
+0.08(+3.28%)
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%)
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
.