Advertisement
U.S. markets closed

Compugen Ltd. (CGEN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
1.4100-0.0400 (-2.76%)
At close: 04:00PM EST
1.4099 -0.00 (-0.01%)
After hours: 07:40PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20241.46001.50001.38001.41001.4100277,600
Nov 21, 20241.43001.52001.41001.45001.4500145,800
Nov 20, 20241.44001.49001.41001.43001.4300228,100
Nov 19, 20241.42001.45001.39001.44001.4400184,600
Nov 18, 20241.44001.47001.39001.43001.4300275,900
Nov 15, 20241.50001.50001.35001.41001.4100442,000
Nov 14, 20241.60001.60001.45001.49001.4900508,200
Nov 13, 20241.64001.65001.59001.59001.5900262,100
Nov 12, 20241.68001.73001.54001.60001.6000982,100
Nov 11, 20241.77001.79001.68001.74001.7400378,000
Nov 08, 20241.81001.84001.74001.78001.7800212,200
Nov 07, 20241.70001.85001.70001.81001.8100426,700
Nov 06, 20241.65001.74001.61001.72001.7200404,600
Nov 05, 20241.65001.67001.63001.64001.6400111,400
Nov 04, 20241.66001.68001.63001.64001.6400153,000
Nov 01, 20241.63001.72001.60001.71001.7100172,100
Oct 31, 20241.63001.64001.59001.60001.6000178,700
Oct 30, 20241.66001.67001.62001.64001.6400127,500
Oct 29, 20241.67001.68001.65001.67001.670063,300
Oct 28, 20241.72001.78001.68001.69001.6900267,600
Oct 25, 20241.71001.75001.67001.70001.7000248,700
Oct 24, 20241.71001.73001.65001.72001.720090,900
Oct 23, 20241.71001.71001.63001.69001.6900264,000
Oct 22, 20241.69001.71001.66001.68001.680084,400
Oct 21, 20241.72001.73001.69001.71001.7100164,600
Oct 18, 20241.72001.73001.70001.71001.710091,700
Oct 17, 20241.69001.75001.67001.73001.7300210,400
Oct 16, 20241.63001.70001.61001.70001.7000188,400
Oct 15, 20241.69001.72001.62001.63001.6300326,900
Oct 14, 20241.73001.74001.66001.68001.6800262,500
Oct 11, 20241.72001.77001.70001.72001.7200140,000
Oct 10, 20241.73001.75001.67001.72001.7200270,800
Oct 09, 20241.73001.75001.72001.74001.740081,800
Oct 08, 20241.75001.79001.73001.73001.7300135,300
Oct 07, 20241.81001.81001.75001.77001.7700164,500
Oct 04, 20241.82001.84001.78001.83001.8300100,300
Oct 03, 20241.92001.98001.77001.78001.7800367,500
Oct 02, 20241.84001.97001.81001.93001.9300510,400
Oct 01, 20241.81001.86001.75001.85001.8500285,400
Sep 30, 20241.80001.87001.78001.81001.8100100,500
Sep 27, 20241.82001.88001.78001.81001.8100345,200
Sep 26, 20241.76001.76001.72001.75001.7500101,500
Sep 25, 20241.77001.79001.73001.74001.7400137,000
Sep 24, 20241.78001.79001.75001.76001.7600120,900
Sep 23, 20241.85001.85001.75001.76001.7600263,000
Sep 20, 20241.84001.88001.82001.83001.8300128,800
Sep 19, 20241.94001.94001.81001.84001.8400206,400
Sep 18, 20241.88001.97001.88001.90001.9000180,300
Sep 17, 20241.92001.93001.85001.86001.8600133,100
Sep 16, 20241.97001.97001.90001.92001.9200155,700
Sep 13, 20241.97002.00001.92001.97001.970090,500
Sep 12, 20241.99002.01001.95001.96001.9600140,600
Sep 11, 20241.92002.01001.91001.97001.9700178,100
Sep 10, 20241.96002.00001.93001.94001.9400258,700
Sep 09, 20241.81002.01001.81001.98001.9800359,000
Sep 06, 20241.86001.89001.80001.83001.8300171,400
Sep 05, 20241.94001.96001.81001.82001.8200548,900
Sep 04, 20241.93001.99001.90001.97001.9700156,800
Sep 03, 20242.07002.08001.85001.92001.9200537,700
Aug 30, 20242.04002.10002.03002.10002.1000166,400
Aug 29, 20241.92002.06001.92002.03002.0300202,200
Aug 28, 20242.00002.00001.90001.90001.9000119,000
Aug 27, 20242.02002.04001.95002.01002.0100178,900
Aug 26, 20242.06002.07001.92002.05002.0500333,800
Aug 23, 20242.08002.13001.99002.04002.0400369,500
Aug 22, 20241.99002.11001.92002.04002.0400490,700
Aug 21, 20241.90002.00001.88001.97001.9700348,000
Aug 20, 20241.79001.89001.78001.88001.8800222,500
Aug 19, 20241.82001.84001.77001.79001.7900368,600
Aug 16, 20241.81001.85001.75001.84001.8400173,600
Aug 15, 20241.73001.83001.73001.81001.8100229,800
Aug 14, 20241.74001.77001.71001.75001.7500134,700
Aug 13, 20241.70001.79001.67001.75001.7500242,300
Aug 12, 20241.73001.74001.63001.67001.6700255,000
Aug 09, 20241.75001.77001.72001.75001.7500229,800
Aug 08, 20241.67001.77001.63001.75001.7500196,100
Aug 07, 20241.74001.74001.62001.63001.6300135,100
Aug 06, 20241.75001.77001.63001.72001.7200208,300
Aug 05, 20241.57001.67001.57001.64001.6400227,100
Aug 02, 20241.78001.79001.68001.75001.7500239,400
Aug 01, 20241.76001.88001.73001.82001.8200500,200
Jul 31, 20241.74001.84001.71001.77001.7700290,800
Jul 30, 20241.68001.70001.61001.69001.6900264,300
Jul 29, 20241.77001.79001.68001.71001.7100432,900
Jul 26, 20241.74001.79001.72001.77001.7700118,800
Jul 25, 20241.77001.77001.71001.76001.7600186,000
Jul 24, 20241.83001.86001.73001.75001.7500219,900
Jul 23, 20241.82001.86001.82001.85001.850086,300
Jul 22, 20241.83001.83001.73001.82001.8200222,400
Jul 19, 20241.90001.90001.75001.82001.8200277,700
Jul 18, 20241.87001.96001.84001.87001.8700277,000
Jul 17, 20241.85001.89001.80001.86001.8600168,800
Jul 16, 20241.94001.94001.84001.87001.8700392,100
Jul 15, 20241.78002.05001.76001.91001.9100791,200
Jul 12, 20241.83001.86001.75001.76001.7600251,900
Jul 11, 20241.72001.81001.72001.75001.7500279,300
Jul 10, 20241.76001.76001.67001.72001.7200138,500
Jul 09, 20241.75001.77001.68001.76001.7600146,300
Jul 08, 20241.58001.75001.58001.71001.7100224,500
Jul 05, 20241.61001.63001.50001.56001.5600813,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...