ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Compugen Ltd. - Ordinary Shares (NQ:CGEN)

1.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2025 1.620 1.810 1.609 1.760 892,616 +0.16(+10.00%)
Oct 01, 2025 1.460 1.640 1.460 1.600 761,020 +0.13(+8.84%)
Sep 30, 2025 1.410 1.500 1.400 1.470 313,422 +0.03(+2.08%)
Sep 29, 2025 1.410 1.450 1.380 1.440 234,850 +0.06(+4.35%)
Sep 26, 2025 1.400 1.400 1.370 1.380 88,458 +0.00(+0.00%)
Sep 25, 2025 1.390 1.470 1.370 1.380 130,956 -0.02(-1.43%)
Sep 24, 2025 1.440 1.450 1.390 1.400 226,033 -0.03(-2.10%)
Sep 23, 2025 1.380 1.490 1.380 1.430 286,004 +0.00(+0.00%)
Sep 22, 2025 1.340 1.470 1.295 1.430 670,595 +0.10(+7.52%)
Sep 19, 2025 1.350 1.370 1.320 1.330 258,275 -0.01(-0.75%)
Sep 18, 2025 1.360 1.390 1.340 1.340 288,216 -0.02(-1.47%)
Sep 17, 2025 1.380 1.390 1.340 1.360 137,644 -0.02(-1.45%)
Sep 16, 2025 1.400 1.400 1.330 1.380 322,627 +0.00(+0.00%)
Sep 15, 2025 1.350 1.400 1.320 1.380 464,005 +0.04(+2.99%)
Sep 12, 2025 1.360 1.400 1.330 1.340 632,485 -0.06(-4.29%)
Sep 11, 2025 1.400 1.400 1.360 1.400 299,266 +0.00(+0.00%)
Sep 10, 2025 1.430 1.430 1.380 1.400 271,529 -0.03(-2.10%)
Sep 09, 2025 1.440 1.460 1.400 1.430 233,605 -0.02(-1.38%)
Sep 08, 2025 1.420 1.470 1.415 1.450 191,700 +0.02(+1.40%)
Sep 05, 2025 1.400 1.445 1.395 1.430 174,913 +0.02(+1.42%)
Sep 04, 2025 1.420 1.450 1.390 1.410 269,282 -0.01(-0.70%)
Sep 03, 2025 1.430 1.458 1.410 1.420 113,368 -0.01(-0.70%)
Sep 02, 2025 1.420 1.430 1.410 1.430 174,240 +0.02(+1.42%)
Aug 29, 2025 1.400 1.430 1.350 1.410 298,062 +0.01(+0.71%)
Aug 28, 2025 1.460 1.500 1.400 1.400 347,774 -0.07(-4.76%)
Aug 27, 2025 1.470 1.470 1.440 1.470 131,492 +0.02(+1.38%)
Aug 26, 2025 1.450 1.460 1.420 1.450 274,183 +0.02(+1.40%)
Aug 25, 2025 1.460 1.460 1.350 1.430 329,209 -0.02(-1.38%)
Aug 22, 2025 1.420 1.500 1.420 1.450 150,858 +0.02(+1.40%)
Aug 21, 2025 1.430 1.450 1.420 1.430 62,234 -0.01(-0.69%)
Aug 20, 2025 1.450 1.450 1.404 1.440 101,541 -0.02(-1.37%)
Aug 19, 2025 1.530 1.540 1.450 1.460 115,276 -0.09(-5.81%)
Aug 18, 2025 1.450 1.560 1.440 1.550 476,099 +0.12(+8.39%)
Aug 15, 2025 1.430 1.449 1.420 1.430 118,044 -0.02(-1.38%)
Aug 14, 2025 1.470 1.470 1.430 1.450 96,988 -0.03(-2.03%)
Aug 13, 2025 1.480 1.530 1.470 1.480 179,903 +0.01(+0.68%)
Aug 12, 2025 1.430 1.520 1.430 1.470 288,901 -0.03(-2.00%)
Aug 11, 2025 1.500 1.500 1.440 1.500 239,110 +0.00(+0.00%)
Aug 08, 2025 1.460 1.500 1.450 1.500 184,834 +0.06(+4.17%)
Aug 07, 2025 1.490 1.520 1.440 1.440 381,777 -0.02(-1.37%)
Aug 06, 2025 1.470 1.490 1.440 1.460 129,119 +0.00(+0.00%)
Aug 05, 2025 1.470 1.480 1.440 1.460 79,455 +0.00(+0.00%)
Aug 04, 2025 1.500 1.500 1.450 1.460 184,109 -0.02(-1.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.