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)

1.880 +0.240 (+14.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 1.650 1.905 1.650 1.880 1,304,897 +0.24(+14.63%)
Jan 08, 2026 1.710 1.720 1.610 1.640 354,411 -0.08(-4.65%)
Jan 07, 2026 1.580 1.730 1.580 1.720 831,252 +0.17(+10.97%)
Jan 06, 2026 1.540 1.600 1.540 1.550 260,774 +0.03(+1.97%)
Jan 05, 2026 1.550 1.570 1.510 1.520 225,071 -0.03(-1.94%)
Jan 02, 2026 1.580 1.590 1.510 1.550 422,566 +0.02(+1.31%)
Dec 31, 2025 1.460 1.530 1.460 1.530 313,427 +0.05(+3.38%)
Dec 30, 2025 1.490 1.520 1.430 1.480 443,070 +0.01(+0.68%)
Dec 29, 2025 1.500 1.530 1.470 1.470 290,355 -0.07(-4.55%)
Dec 26, 2025 1.540 1.545 1.495 1.540 143,450 +0.00(+0.00%)
Dec 24, 2025 1.520 1.550 1.510 1.540 62,847 +0.02(+1.32%)
Dec 23, 2025 1.500 1.540 1.500 1.520 142,584 -0.01(-0.65%)
Dec 22, 2025 1.500 1.550 1.500 1.530 335,800 +0.01(+0.66%)
Dec 19, 2025 1.500 1.555 1.500 1.520 344,836 +0.01(+0.66%)
Dec 18, 2025 1.550 1.590 1.510 1.510 555,009 -0.01(-0.66%)
Dec 17, 2025 1.660 1.665 1.470 1.520 2,515,437 +0.03(+2.01%)
Dec 16, 2025 1.490 1.500 1.480 1.490 250,068 -0.01(-0.67%)
Dec 15, 2025 1.530 1.535 1.480 1.500 281,567 -0.03(-1.96%)
Dec 12, 2025 1.600 1.600 1.495 1.530 538,650 -0.07(-4.38%)
Dec 11, 2025 1.620 1.665 1.590 1.600 149,447 -0.03(-1.84%)
Dec 10, 2025 1.590 1.695 1.590 1.630 322,445 -0.02(-1.21%)
Dec 09, 2025 1.510 1.720 1.510 1.650 759,261 +0.10(+6.45%)
Dec 08, 2025 1.530 1.565 1.470 1.550 287,609 +0.04(+2.65%)
Dec 05, 2025 1.600 1.600 1.505 1.510 172,693 -0.10(-6.21%)
Dec 04, 2025 1.570 1.610 1.535 1.610 209,300 +0.04(+2.55%)
Dec 03, 2025 1.510 1.580 1.510 1.570 114,949 +0.06(+3.97%)
Dec 02, 2025 1.510 1.540 1.480 1.510 244,833 +0.00(+0.00%)
Dec 01, 2025 1.570 1.570 1.480 1.510 403,641 -0.05(-3.21%)
Nov 28, 2025 1.570 1.600 1.545 1.560 132,777 -0.03(-1.89%)
Nov 26, 2025 1.600 1.600 1.560 1.590 204,955 +0.00(+0.00%)
Nov 25, 2025 1.590 1.620 1.540 1.590 197,779 +0.00(+0.00%)
Nov 24, 2025 1.560 1.620 1.540 1.590 353,630 +0.06(+3.92%)
Nov 21, 2025 1.520 1.575 1.510 1.530 194,312 +0.01(+0.66%)
Nov 20, 2025 1.610 1.655 1.520 1.520 241,557 -0.08(-5.00%)
Nov 19, 2025 1.610 1.660 1.570 1.600 308,370 -0.02(-1.23%)
Nov 18, 2025 1.570 1.650 1.560 1.620 269,160 +0.03(+1.89%)
Nov 17, 2025 1.630 1.675 1.550 1.590 612,856 -0.05(-3.05%)
Nov 14, 2025 1.600 1.705 1.590 1.640 195,739 -0.01(-0.61%)
Nov 13, 2025 1.680 1.720 1.620 1.650 195,949 -0.03(-1.79%)
Nov 12, 2025 1.720 1.730 1.655 1.680 285,098 -0.04(-2.33%)
Nov 11, 2025 1.670 1.740 1.650 1.720 182,319 +0.05(+2.99%)
Nov 10, 2025 1.650 1.790 1.620 1.670 371,018 +0.05(+3.09%)
Nov 07, 2025 1.600 1.630 1.540 1.620 326,354 -0.02(-1.22%)
Nov 06, 2025 1.620 1.650 1.600 1.640 196,649 +0.00(+0.00%)
Nov 05, 2025 1.630 1.700 1.620 1.640 267,760 +0.03(+1.86%)
Nov 04, 2025 1.700 1.740 1.605 1.610 447,815 -0.12(-6.94%)
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 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.