Canada markets closed

Compugen Ltd. (CGEN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.1100-0.0500 (-2.31%)
At close: 04:00PM EDT
2.1109 +0.00 (+0.04%)
After hours: 05:17PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.22002.22002.06502.11002.1100231,326
May 02, 20242.07002.20002.03002.16002.1600553,300
May 01, 20241.93002.05001.88001.99001.9900333,400
Apr 30, 20241.98001.98001.88001.93001.9300274,500
Apr 29, 20241.92002.00001.92001.98001.9800277,600
Apr 26, 20241.89001.98001.86001.92001.9200326,200
Apr 25, 20241.96002.03001.89001.90001.9000268,600
Apr 24, 20241.96001.99001.90001.91001.9100164,700
Apr 23, 20241.88002.03001.88001.98001.9800237,700
Apr 22, 20241.91001.96001.87001.89001.8900202,000
Apr 19, 20241.91001.97001.84001.90001.9000325,400
Apr 18, 20241.88001.96001.83001.88001.8800308,900
Apr 17, 20242.03002.04001.90001.90001.9000372,600
Apr 16, 20241.96002.05001.90002.03002.0300451,600
Apr 15, 20242.11002.19001.94001.96001.9600752,800
Apr 12, 20242.23002.25002.09002.13002.1300388,400
Apr 11, 20242.26002.27002.20002.26002.2600244,800
Apr 10, 20242.31002.33002.23002.26002.2600279,700
Apr 09, 20242.34002.40002.33002.36002.3600152,100
Apr 08, 20242.47002.47002.33002.33002.3300194,500
Apr 05, 20242.34002.51002.31002.42002.4200365,000
Apr 04, 20242.38002.47002.32002.32002.3200322,800
Apr 03, 20242.36002.44002.34002.43002.4300145,700
Apr 02, 20242.43002.43002.30002.34002.3400351,000
Apr 01, 20242.56002.57002.45002.47002.4700241,700
Mar 28, 20242.54002.63002.50002.58002.5800291,000
Mar 27, 20242.49002.58002.44002.54002.5400312,700
Mar 26, 20242.54002.56002.44002.50002.5000215,400
Mar 25, 20242.59002.67002.51002.53002.5300294,800
Mar 22, 20242.66002.67002.55002.64002.6400232,500
Mar 21, 20242.70002.75002.66002.67002.6700237,300
Mar 20, 20242.61002.71002.50002.69002.6900355,500
Mar 19, 20242.61002.67002.55002.58002.5800401,800
Mar 18, 20242.76002.80002.65002.67002.6700323,400
Mar 15, 20242.66002.74002.66002.73002.7300218,800
Mar 14, 20242.77002.80002.63002.68002.6800340,200
Mar 13, 20242.83002.90002.74002.81002.8100370,900
Mar 12, 20242.78002.87002.72002.80002.8000334,100
Mar 11, 20242.90003.03002.77002.78002.7800758,300
Mar 08, 20242.72003.03002.72002.94002.94001,721,700
Mar 07, 20242.57002.67002.34002.65002.65001,487,400
Mar 06, 20242.65002.70002.53002.56002.5600668,400
Mar 05, 20242.80002.80002.43002.55002.55002,800,700
Mar 04, 20242.74002.99002.68002.95002.95001,752,800
Mar 01, 20242.68002.70002.57002.64002.6400681,100
Feb 29, 20242.63002.68002.51002.58002.5800607,200
Feb 28, 20242.64002.67002.53002.57002.5700517,200
Feb 27, 20242.60002.85002.58002.65002.65001,872,900
Feb 26, 20242.32002.56002.32002.56002.5600594,400
Feb 23, 20242.35002.35002.28002.34002.3400234,200
Feb 22, 20242.41002.48002.20002.32002.3200569,100
Feb 21, 20242.36002.47002.30002.39002.3900351,100
Feb 20, 20242.38002.46002.35002.40002.4000401,600
Feb 16, 20242.32002.43002.27002.40002.4000516,400
Feb 15, 20242.30002.36002.30002.32002.3200330,600
Feb 14, 20242.21002.33002.20002.30002.3000381,200
Feb 13, 20242.24002.29002.16002.18002.1800313,600
Feb 12, 20242.16002.37002.12002.33002.3300524,900
Feb 09, 20242.17002.21002.11002.14002.1400352,500
Feb 08, 20242.08002.17002.08002.14002.1400307,800
Feb 07, 20242.24002.24002.07002.10002.1000637,300
Feb 06, 20242.22002.34002.19002.25002.2500614,000
Feb 05, 20242.21002.34002.14002.24002.2400472,300
Feb 02, 20242.41002.42001.97002.27002.2700815,800
Feb 01, 20242.48002.57002.31002.42002.4200570,800
Jan 31, 20242.56002.65002.39002.41002.4100637,000
Jan 30, 20242.58002.69002.47002.57002.57001,513,600
Jan 29, 20242.15002.45002.15002.43002.43001,302,900
Jan 26, 20242.13002.40002.08002.21002.21001,857,500
Jan 25, 20241.92002.13001.88002.11002.11001,026,100
Jan 24, 20241.93002.03001.79001.87001.8700806,300
Jan 23, 20241.85001.88001.84001.87001.8700249,600
Jan 22, 20241.90001.93001.84001.86001.8600528,400
Jan 19, 20241.95001.95001.83001.94001.9400642,800
Jan 18, 20241.89002.04001.87001.93001.93001,234,200
Jan 17, 20241.90001.95001.84001.89001.8900521,600
Jan 16, 20241.79001.94001.78001.92001.9200793,000
Jan 12, 20241.80001.91001.78001.80001.8000406,700
Jan 11, 20241.79001.83001.74001.81001.8100295,400
Jan 10, 20241.77001.85001.77001.80001.8000643,400
Jan 09, 20241.89001.94001.73001.81001.81001,533,600
Jan 08, 20241.79001.94001.72001.87001.8700952,400
Jan 05, 20241.81001.84001.72001.75001.7500830,700
Jan 04, 20241.99001.99001.82001.85001.8500849,900
Jan 03, 20242.00002.03001.92001.97001.9700575,900
Jan 02, 20241.95002.15001.92002.00002.00001,628,800
Dec 29, 20231.80002.00001.75001.98001.98001,642,800
Dec 28, 20231.73001.84001.71001.78001.7800772,400
Dec 27, 20231.71001.86001.63001.77001.77001,472,800
Dec 26, 20231.67001.78001.55001.72001.72001,668,000
Dec 22, 20231.75001.81001.57001.68001.68002,214,800
Dec 21, 20231.92001.97001.74001.74001.74005,973,700
Dec 20, 20232.03002.04001.80001.85001.850012,329,400
Dec 19, 20232.03002.46001.61002.00002.0000114,373,000
Dec 18, 20230.75000.77000.71000.73000.7300141,200
Dec 15, 20230.79000.80000.75000.76000.760072,300
Dec 14, 20230.77000.81000.75000.77000.7700211,200
Dec 13, 20230.75000.78000.73000.78000.7800128,900
Dec 12, 20230.81000.81000.72000.77000.7700189,800
Dec 11, 20230.83000.83000.78000.79000.7900139,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...