New Zealand markets open in 2 hours 12 minutes

Compugen Ltd. (CGEN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.0800-0.0500 (-2.35%)
As of 03:48PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20242.10002.12002.06502.08002.080092,703
08 May 20242.20002.22002.09002.13002.1300188,600
07 May 20242.14002.25002.13002.21002.2100301,500
06 May 20242.17002.17002.09002.15002.1500178,300
03 May 20242.22002.22002.07002.11002.1100231,300
02 May 20242.07002.20002.03002.16002.1600553,300
01 May 20241.93002.05001.88001.99001.9900333,400
30 Apr 20241.98001.98001.88001.93001.9300274,500
29 Apr 20241.92002.00001.92001.98001.9800277,600
26 Apr 20241.89001.98001.86001.92001.9200326,200
25 Apr 20241.96002.03001.89001.90001.9000268,600
24 Apr 20241.96001.99001.90001.91001.9100164,700
23 Apr 20241.88002.03001.88001.98001.9800237,700
22 Apr 20241.91001.96001.87001.89001.8900202,000
19 Apr 20241.91001.97001.84001.90001.9000325,400
18 Apr 20241.88001.96001.83001.88001.8800308,900
17 Apr 20242.03002.04001.90001.90001.9000372,600
16 Apr 20241.96002.05001.90002.03002.0300451,600
15 Apr 20242.11002.19001.94001.96001.9600752,800
12 Apr 20242.23002.25002.09002.13002.1300388,400
11 Apr 20242.26002.27002.20002.26002.2600244,800
10 Apr 20242.31002.33002.23002.26002.2600279,700
09 Apr 20242.34002.40002.33002.36002.3600152,100
08 Apr 20242.47002.47002.33002.33002.3300194,500
05 Apr 20242.34002.51002.31002.42002.4200365,000
04 Apr 20242.38002.47002.32002.32002.3200322,800
03 Apr 20242.36002.44002.34002.43002.4300145,700
02 Apr 20242.43002.43002.30002.34002.3400351,000
01 Apr 20242.56002.57002.45002.47002.4700241,700
28 Mar 20242.54002.63002.50002.58002.5800291,000
27 Mar 20242.49002.58002.44002.54002.5400312,700
26 Mar 20242.54002.56002.44002.50002.5000215,400
25 Mar 20242.59002.67002.51002.53002.5300294,800
22 Mar 20242.66002.67002.55002.64002.6400232,500
21 Mar 20242.70002.75002.66002.67002.6700237,300
20 Mar 20242.61002.71002.50002.69002.6900355,500
19 Mar 20242.61002.67002.55002.58002.5800401,800
18 Mar 20242.76002.80002.65002.67002.6700323,400
15 Mar 20242.66002.74002.66002.73002.7300218,800
14 Mar 20242.77002.80002.63002.68002.6800340,200
13 Mar 20242.83002.90002.74002.81002.8100370,900
12 Mar 20242.78002.87002.72002.80002.8000334,100
11 Mar 20242.90003.03002.77002.78002.7800758,300
08 Mar 20242.72003.03002.72002.94002.94001,721,700
07 Mar 20242.57002.67002.34002.65002.65001,487,400
06 Mar 20242.65002.70002.53002.56002.5600668,400
05 Mar 20242.80002.80002.43002.55002.55002,800,700
04 Mar 20242.74002.99002.68002.95002.95001,752,800
01 Mar 20242.68002.70002.57002.64002.6400681,100
29 Feb 20242.63002.68002.51002.58002.5800607,200
28 Feb 20242.64002.67002.53002.57002.5700517,200
27 Feb 20242.60002.85002.58002.65002.65001,872,900
26 Feb 20242.32002.56002.32002.56002.5600594,400
23 Feb 20242.35002.35002.28002.34002.3400234,200
22 Feb 20242.41002.48002.20002.32002.3200569,100
21 Feb 20242.36002.47002.30002.39002.3900351,100
20 Feb 20242.38002.46002.35002.40002.4000401,600
16 Feb 20242.32002.43002.27002.40002.4000516,400
15 Feb 20242.30002.36002.30002.32002.3200330,600
14 Feb 20242.21002.33002.20002.30002.3000381,200
13 Feb 20242.24002.29002.16002.18002.1800313,600
12 Feb 20242.16002.37002.12002.33002.3300524,900
09 Feb 20242.17002.21002.11002.14002.1400352,500
08 Feb 20242.08002.17002.08002.14002.1400307,800
07 Feb 20242.24002.24002.07002.10002.1000637,300
06 Feb 20242.22002.34002.19002.25002.2500614,000
05 Feb 20242.21002.34002.14002.24002.2400472,300
02 Feb 20242.41002.42001.97002.27002.2700815,800
01 Feb 20242.48002.57002.31002.42002.4200570,800
31 Jan 20242.56002.65002.39002.41002.4100637,000
30 Jan 20242.58002.69002.47002.57002.57001,513,600
29 Jan 20242.15002.45002.15002.43002.43001,302,900
26 Jan 20242.13002.40002.08002.21002.21001,857,500
25 Jan 20241.92002.13001.88002.11002.11001,026,100
24 Jan 20241.93002.03001.79001.87001.8700806,300
23 Jan 20241.85001.88001.84001.87001.8700249,600
22 Jan 20241.90001.93001.84001.86001.8600528,400
19 Jan 20241.95001.95001.83001.94001.9400642,800
18 Jan 20241.89002.04001.87001.93001.93001,234,200
17 Jan 20241.90001.95001.84001.89001.8900521,600
16 Jan 20241.79001.94001.78001.92001.9200793,000
12 Jan 20241.80001.91001.78001.80001.8000406,700
11 Jan 20241.79001.83001.74001.81001.8100295,400
10 Jan 20241.77001.85001.77001.80001.8000643,400
09 Jan 20241.89001.94001.73001.81001.81001,533,600
08 Jan 20241.79001.94001.72001.87001.8700952,400
05 Jan 20241.81001.84001.72001.75001.7500830,700
04 Jan 20241.99001.99001.82001.85001.8500849,900
03 Jan 20242.00002.03001.92001.97001.9700575,900
02 Jan 20241.95002.15001.92002.00002.00001,628,800
29 Dec 20231.80002.00001.75001.98001.98001,642,800
28 Dec 20231.73001.84001.71001.78001.7800772,400
27 Dec 20231.71001.86001.63001.77001.77001,472,800
26 Dec 20231.67001.78001.55001.72001.72001,668,000
22 Dec 20231.75001.81001.57001.68001.68002,214,800
21 Dec 20231.92001.97001.74001.74001.74005,973,700
20 Dec 20232.03002.04001.80001.85001.850012,329,400
19 Dec 20232.03002.46001.61002.00002.0000114,373,000
18 Dec 20230.75000.77000.71000.73000.7300141,200
15 Dec 20230.79000.80000.75000.76000.760072,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...