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)

2.805 -0.085 (-2.94%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2026 2.840 2.910 2.820 2.890 479,940 +0.00(+0.00%)
Apr 15, 2026 2.870 2.940 2.720 2.890 672,743 +0.01(+0.35%)
Apr 14, 2026 2.800 2.940 2.775 2.880 880,420 +0.12(+4.35%)
Apr 13, 2026 2.520 2.780 2.500 2.760 677,751 +0.18(+6.98%)
Apr 10, 2026 2.480 2.645 2.410 2.580 765,696 +0.10(+4.03%)
Apr 09, 2026 2.310 2.490 2.280 2.480 436,894 +0.19(+8.30%)
Apr 08, 2026 2.420 2.448 2.275 2.290 294,588 -0.03(-1.29%)
Apr 07, 2026 2.190 2.350 2.185 2.320 486,989 +0.14(+6.42%)
Apr 06, 2026 2.180 2.300 2.170 2.180 379,445 -0.08(-3.54%)
Apr 02, 2026 2.200 2.280 2.190 2.260 205,711 +0.06(+2.73%)
Apr 01, 2026 2.130 2.280 2.130 2.200 217,167 +0.07(+3.29%)
Mar 31, 2026 1.990 2.150 1.990 2.130 266,750 +0.14(+7.04%)
Mar 30, 2026 2.030 2.060 1.980 1.990 189,808 -0.05(-2.45%)
Mar 27, 2026 2.040 2.090 2.010 2.040 141,849 -0.02(-0.97%)
Mar 26, 2026 2.020 2.120 2.020 2.060 128,344 +0.00(+0.00%)
Mar 25, 2026 2.090 2.165 2.060 2.060 120,693 -0.01(-0.48%)
Mar 24, 2026 2.070 2.115 2.050 2.070 137,151 -0.02(-0.96%)
Mar 23, 2026 2.130 2.150 2.070 2.090 230,145 +0.00(+0.00%)
Mar 20, 2026 2.110 2.165 2.080 2.090 194,166 -0.02(-0.95%)
Mar 19, 2026 2.130 2.145 2.090 2.110 184,607 -0.06(-2.76%)
Mar 18, 2026 2.280 2.280 2.130 2.170 265,333 -0.10(-4.41%)
Mar 17, 2026 2.250 2.335 2.245 2.270 181,854 +0.00(+0.00%)
Mar 16, 2026 2.290 2.330 2.210 2.270 398,921 +0.03(+1.34%)
Mar 13, 2026 2.220 2.350 2.220 2.240 307,702 +0.03(+1.36%)
Mar 12, 2026 2.210 2.260 2.165 2.210 301,880 -0.07(-3.07%)
Mar 11, 2026 2.190 2.315 2.190 2.280 429,119 +0.04(+1.79%)
Mar 10, 2026 2.140 2.240 2.105 2.240 370,150 +0.09(+4.19%)
Mar 09, 2026 2.050 2.160 2.030 2.150 234,812 +0.07(+3.37%)
Mar 06, 2026 2.000 2.160 1.997 2.080 190,680 +0.03(+1.46%)
Mar 05, 2026 2.130 2.135 2.005 2.050 206,396 -0.09(-4.21%)
Mar 04, 2026 2.020 2.177 2.020 2.140 266,534 +0.14(+7.00%)
Mar 03, 2026 2.230 2.310 1.980 2.000 523,947 -0.25(-11.11%)
Mar 02, 2026 1.900 2.295 1.890 2.250 2,113,390 +0.44(+24.31%)
Feb 27, 2026 1.780 1.900 1.740 1.810 334,240 +0.02(+1.12%)
Feb 26, 2026 1.800 1.800 1.720 1.790 97,764 +0.03(+1.70%)
Feb 25, 2026 1.770 1.790 1.735 1.760 103,262 -0.01(-0.56%)
Feb 24, 2026 1.710 1.810 1.690 1.770 202,395 +0.06(+3.51%)
Feb 23, 2026 1.740 1.750 1.670 1.710 160,313 -0.03(-1.72%)
Feb 20, 2026 1.760 1.810 1.740 1.740 150,356 -0.05(-2.79%)
Feb 19, 2026 1.680 1.800 1.660 1.790 238,976 +0.09(+5.29%)
Feb 18, 2026 1.680 1.727 1.660 1.700 185,669 +0.02(+1.19%)
Feb 17, 2026 1.650 1.710 1.630 1.680 132,886 +0.03(+1.82%)
Feb 13, 2026 1.660 1.700 1.635 1.650 129,723 -0.02(-1.20%)
Feb 12, 2026 1.700 1.705 1.630 1.670 123,684 -0.04(-2.34%)
Feb 11, 2026 1.770 1.780 1.700 1.710 183,552 -0.05(-2.84%)
Feb 10, 2026 1.730 1.820 1.730 1.760 329,592 +0.05(+2.92%)
Feb 09, 2026 1.700 1.720 1.655 1.710 179,418 +0.04(+2.40%)
Feb 06, 2026 1.610 1.710 1.601 1.670 296,292 +0.08(+5.03%)
Feb 05, 2026 1.740 1.760 1.580 1.590 450,880 -0.15(-8.62%)
Feb 04, 2026 1.800 1.810 1.712 1.740 266,972 -0.08(-4.40%)
Feb 03, 2026 1.820 1.850 1.780 1.820 204,815 +0.01(+0.55%)
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.