• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Compugen Ltd. - Ordinary Shares (NQ:CGEN)

    2.235 +0.125 (+5.92%)
    Streaming Delayed Price Updated: 12:49 PM EST, Jan 16, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 15, 2026 2.020 2.310 2.010 2.110 2,420,640 +0.13(+6.57%)
    Jan 14, 2026 1.960 2.005 1.930 1.980 587,708 +0.01(+0.51%)
    Jan 13, 2026 1.960 1.995 1.860 1.970 551,808 -0.01(-0.51%)
    Jan 12, 2026 1.850 2.010 1.820 1.980 1,174,490 +0.10(+5.32%)
    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.
    © 2025 FinancialContent. All rights reserved.