Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Compugen Ltd. (CGEN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.9200+0.0700 (+3.78%)
At close: 04:00PM EDT
1.8700 -0.06 (-3.10%)
After hours: 07:55PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20221.88001.94001.85001.92001.9200559,600
Jun 30, 20221.76001.86001.72001.85001.8500426,400
Jun 29, 20221.80001.84001.76001.80001.8000525,900
Jun 28, 20221.94001.95001.78001.80001.8000792,600
Jun 27, 20222.10002.10001.91001.94001.9400541,500
Jun 24, 20222.13002.17001.97002.09002.0900703,500
Jun 23, 20221.95002.13001.94002.10002.1000826,300
Jun 22, 20221.79001.97001.78001.94001.9400587,500
Jun 21, 20221.76001.90001.76001.82001.8200549,600
Jun 17, 20221.75001.80001.66001.73001.73001,087,600
Jun 16, 20221.59001.69001.56001.68001.6800826,500
Jun 15, 20221.60001.72001.58001.67001.6700752,600
Jun 14, 20221.61001.62001.55001.57001.5700452,400
Jun 13, 20221.59001.66001.56001.62001.6200641,200
Jun 10, 20221.70001.74001.64001.67001.6700888,100
Jun 09, 20221.87001.91001.83001.84001.8400406,000
Jun 08, 20221.88001.95001.84001.87001.8700450,100
Jun 07, 20221.73001.92001.73001.88001.8800547,700
Jun 06, 20221.87001.88001.73001.77001.7700561,900
Jun 03, 20221.81001.88001.80001.81001.8100460,000
Jun 02, 20221.80001.91001.79001.89001.8900449,600
Jun 01, 20221.87001.92001.76001.80001.80001,007,300
May 31, 20221.84001.99001.78001.85001.85004,499,000
May 27, 20221.72001.93001.68001.87001.87001,320,000
May 26, 20221.73001.78001.70001.70001.7000754,500
May 25, 20221.74001.79001.68001.73001.7300793,200
May 24, 20221.81001.82001.69001.73001.7300946,800
May 23, 20221.92001.94001.81001.87001.8700617,500
May 20, 20221.98002.07001.80001.87001.87001,138,200
May 19, 20221.87002.01001.85001.94001.9400898,800
May 18, 20221.97002.01001.86001.93001.93001,018,400
May 17, 20222.00002.08001.96002.03002.0300801,600
May 16, 20222.10002.14001.93001.96001.9600758,600
May 13, 20221.95002.09001.90001.93001.93001,662,100
May 12, 20221.70001.88001.68001.88001.88001,495,300
May 11, 20221.90001.94001.66001.73001.73001,630,200
May 10, 20221.92002.08001.77001.94001.94001,678,800
May 09, 20222.03002.08001.88001.90001.90001,212,400
May 06, 20222.20002.21002.03002.08002.0800885,100
May 05, 20222.41002.42002.20002.21002.2100762,100
May 04, 20222.29002.50002.20002.50002.50001,116,500
May 03, 20222.35002.37002.24002.30002.3000717,800
May 02, 20222.34002.42002.21002.33002.3300969,900
Apr 29, 20222.40002.59002.36002.38002.3800951,100
Apr 28, 20222.33002.52002.27002.48002.48001,119,500
Apr 27, 20222.33002.36002.27002.31002.3100585,700
Apr 26, 20222.47002.50002.31002.31002.3100719,900
Apr 25, 20222.40002.51002.40002.48002.4800773,500
Apr 22, 20222.32002.48002.32002.42002.4200765,400
Apr 21, 20222.54002.66002.37002.40002.4000843,100
Apr 20, 20222.61002.62002.52002.53002.5300466,900
Apr 19, 20222.60002.68002.57002.61002.6100753,300
Apr 18, 20222.59002.68002.54002.57002.57001,055,200
Apr 14, 20222.79002.79002.61002.61002.6100788,200
Apr 13, 20222.73002.83002.72002.80002.8000800,400
Apr 12, 20222.84002.86002.63002.69002.6900728,600
Apr 11, 20222.86002.86002.70002.76002.7600940,000
Apr 08, 20223.08003.13002.86002.89002.8900732,100
Apr 07, 20223.25003.25003.04003.11003.1100726,700
Apr 06, 20223.14003.29003.05003.25003.2500811,300
Apr 05, 20223.36003.37003.14003.18003.1800650,700
Apr 04, 20223.30003.41003.28003.33003.3300646,800
Apr 01, 20223.23003.30003.16003.30003.3000573,300
Mar 31, 20223.33003.40003.22003.22003.2200882,600
Mar 30, 20223.45003.57003.32003.33003.3300996,900
Mar 29, 20223.25003.48003.25003.47003.47001,157,700
Mar 28, 20223.25003.32003.18003.22003.22001,006,900
Mar 25, 20223.25003.28003.16003.26003.26001,021,800
Mar 24, 20223.23003.26003.13003.25003.2500784,200
Mar 23, 20223.25003.36003.17003.24003.2400494,800
Mar 22, 20223.19003.31003.17003.29003.2900721,500
Mar 21, 20223.25003.30003.13003.16003.1600599,300
Mar 18, 20223.14003.38003.13003.28003.2800710,400
Mar 17, 20223.07003.23003.04003.16003.1600665,300
Mar 16, 20222.98003.09002.89003.06003.06001,330,700
Mar 15, 20222.94002.99002.87002.92002.9200641,700
Mar 14, 20223.14003.17002.91002.94002.9400756,700
Mar 11, 20223.31003.37003.12003.18003.1800708,300
Mar 10, 20223.26003.36003.24003.25003.2500684,700
Mar 09, 20223.10003.36003.07003.35003.35001,547,500
Mar 08, 20222.97003.15002.86003.03003.03001,220,100
Mar 07, 20222.89003.05002.87002.96002.9600983,800
Mar 04, 20222.99003.08002.90002.92002.92001,155,700
Mar 03, 20223.21003.22002.99003.00003.0000960,300
Mar 02, 20223.16003.24003.07003.23003.23001,086,200
Mar 01, 20223.05003.28003.05003.17003.17001,041,200
Feb 28, 20222.97003.09002.93003.09003.09001,352,000
Feb 25, 20222.97003.11002.92003.02003.0200793,600
Feb 24, 20222.54002.94002.54002.93002.9300964,800
Feb 23, 20222.83002.85002.72002.76002.7600938,700
Feb 22, 20222.86002.94002.77002.81002.8100960,000
Feb 18, 20222.91002.97002.81002.88002.88001,536,600
Feb 17, 20223.10003.10002.88002.89002.8900755,000
Feb 16, 20223.21003.22003.09003.10003.1000691,000
Feb 15, 20223.08003.23003.06003.22003.22001,712,300
Feb 14, 20223.13003.18003.00003.02003.0200959,800
Feb 11, 20223.18003.29003.03003.11003.11001,163,900
Feb 10, 20223.20003.39003.10003.13003.13001,171,700
Feb 09, 20223.20003.36003.20003.29003.2900729,600
Feb 08, 20223.15003.24003.12003.16003.1600556,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement