Compugen Ltd (NQ: CGEN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	1.660	1.675	1.631	1.640	153,045	-0.07(-4.09%)
Nov 01, 2024	1.630	1.720	1.600	1.710	172,157	+0.11(+6.87%)
Oct 31, 2024	1.630	1.635	1.590	1.600	178,715	-0.04(-2.44%)
Oct 30, 2024	1.660	1.670	1.615	1.640	127,682	-0.03(-1.80%)
Oct 29, 2024	1.670	1.680	1.651	1.670	63,089	-0.02(-1.18%)
Oct 28, 2024	1.720	1.780	1.675	1.690	267,813	-0.01(-0.59%)
Oct 25, 2024	1.710	1.750	1.670	1.700	248,747	-0.02(-1.16%)
Oct 24, 2024	1.710	1.730	1.650	1.720	90,856	+0.03(+1.78%)
Oct 23, 2024	1.710	1.710	1.633	1.690	263,962	+0.01(+0.60%)
Oct 22, 2024	1.690	1.710	1.660	1.680	84,387	-0.03(-1.75%)
Oct 21, 2024	1.720	1.730	1.690	1.710	164,630	+0.00(+0.00%)
Oct 18, 2024	1.720	1.730	1.700	1.710	91,662	-0.02(-1.16%)
Oct 17, 2024	1.690	1.750	1.670	1.730	210,439	+0.03(+1.76%)
Oct 16, 2024	1.630	1.700	1.610	1.700	188,378	+0.07(+4.29%)
Oct 15, 2024	1.690	1.720	1.620	1.630	326,919	-0.05(-2.98%)
Oct 14, 2024	1.730	1.740	1.660	1.680	262,477	-0.04(-2.33%)
Oct 11, 2024	1.720	1.765	1.695	1.720	140,226	+0.00(+0.00%)
Oct 10, 2024	1.730	1.750	1.671	1.720	270,798	-0.02(-1.15%)
Oct 09, 2024	1.730	1.750	1.715	1.740	81,777	+0.01(+0.58%)
Oct 08, 2024	1.750	1.790	1.730	1.730	135,268	-0.04(-2.26%)
Oct 07, 2024	1.810	1.810	1.750	1.770	164,531	-0.06(-3.28%)
Oct 04, 2024	1.820	1.840	1.780	1.830	95,282	+0.05(+2.81%)
Oct 03, 2024	1.920	1.980	1.770	1.780	365,553	-0.15(-7.77%)
Oct 02, 2024	1.840	1.970	1.810	1.930	510,445	+0.08(+4.32%)
Oct 01, 2024	1.810	1.860	1.750	1.850	285,649	+0.04(+2.21%)
Sep 30, 2024	1.800	1.870	1.780	1.810	100,488	+0.01(+0.28%)
Sep 27, 2024	1.820	1.880	1.780	1.805	345,230	+0.05(+3.14%)
Sep 26, 2024	1.760	1.760	1.720	1.750	101,460	+0.01(+0.57%)
Sep 25, 2024	1.770	1.785	1.730	1.740	137,090	-0.02(-1.14%)
Sep 24, 2024	1.780	1.790	1.750	1.760	120,937	+0.00(+0.00%)
Sep 23, 2024	1.850	1.850	1.750	1.760	263,064	-0.07(-3.83%)
Sep 20, 2024	1.840	1.880	1.820	1.830	128,779	-0.01(-0.54%)
Sep 19, 2024	1.940	1.940	1.810	1.840	206,387	-0.06(-3.16%)
Sep 18, 2024	1.880	1.970	1.880	1.900	180,255	+0.04(+2.15%)
Sep 17, 2024	1.920	1.930	1.850	1.860	133,068	-0.06(-3.12%)
Sep 16, 2024	1.970	1.970	1.900	1.920	155,750	-0.05(-2.54%)
Sep 13, 2024	1.970	1.995	1.920	1.970	90,467	+0.01(+0.51%)
Sep 12, 2024	1.990	2.010	1.950	1.960	140,592	-0.01(-0.51%)
Sep 11, 2024	1.920	2.005	1.910	1.970	178,079	+0.03(+1.55%)
Sep 10, 2024	1.960	2.000	1.930	1.940	258,749	-0.04(-2.02%)
Sep 09, 2024	1.810	2.010	1.810	1.980	358,986	+0.15(+8.20%)
Sep 06, 2024	1.860	1.890	1.800	1.830	171,396	+0.01(+0.55%)
Sep 05, 2024	1.940	1.960	1.810	1.820	549,013	-0.15(-7.61%)
Sep 04, 2024	1.930	1.990	1.900	1.970	156,769	+0.05(+2.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.