Compugen Ltd. (CGEN) NASDAQ

1.54

-0.06500001(-4.06%)

Updated at November 20 01:50PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 19, 20251.611.61.61.661.57308,880
November 18, 20251.571.621.621.651.56269,060
November 17, 20251.631.591.591.681.55612,900
November 14, 20251.61.641.641.711.59195,600
November 13, 20251.681.651.651.721.62195,922
November 12, 20251.721.681.681.731.66285,100
November 11, 20251.671.721.721.741.65182,300
November 10, 20251.651.671.671.791.62371,035
November 07, 20251.61.621.621.631.54326,400
November 06, 20251.621.641.641.651.6197,149
November 05, 20251.631.641.641.71.62267,800
November 04, 20251.71.611.611.741.61447,865
November 03, 20251.781.731.731.81.67427,856
October 31, 20251.661.771.771.81.61322,789
October 30, 20251.71.651.651.711.63125,660
October 29, 20251.71.651.651.751.63360,623
October 28, 20251.711.711.711.721.66104,400
October 27, 20251.81.711.711.811.7221,300
October 24, 20251.741.81.81.821.69333,419
October 23, 20251.761.671.671.761.64455,534
October 22, 20251.81.741.741.81.63612,858
October 21, 20251.831.761.761.851.72388,800
October 20, 20251.931.841.8421.82715,640
October 17, 202521.881.8821.81678,900
October 16, 20252.031.951.952.091.92808,351
October 15, 20252.082.062.062.131.99925,647
October 14, 20252.242.112.112.252.061.17M
October 13, 20251.982.242.242.381.931.57M
October 10, 20251.951.851.851.991.85870,915
October 09, 20251.81.921.921.921.8383,408
October 08, 20251.751.811.811.881.75410,334
October 07, 20251.841.761.761.841.72263,838
October 06, 20251.761.791.791.81.65421,600
October 03, 20251.761.631.631.821.63687,776
October 02, 20251.621.761.761.811.61892,616
October 01, 20251.461.61.61.641.46761,020
September 30, 20251.411.471.471.51.4313,430
September 29, 20251.411.441.441.451.38235,050
September 26, 20251.41.381.381.41.3788,500
September 25, 20251.391.381.381.471.37131,000
September 24, 20251.441.41.41.451.39226,083
September 23, 20251.381.431.431.491.38286,004
September 22, 20251.341.431.431.471.3670,600
September 19, 20251.351.331.331.371.32258,300
September 18, 20251.361.341.341.391.34288,210
September 17, 20251.381.361.361.391.34137,700
September 16, 20251.41.381.381.41.33322,627
September 15, 20251.351.381.381.41.32465,205
September 12, 20251.361.341.341.41.33632,485
September 11, 20251.41.41.41.41.36299,266
September 10, 20251.431.41.41.431.38271,533
September 09, 20251.441.431.431.461.4233,605
September 08, 20251.421.451.451.471.42191,711
September 05, 20251.41.431.431.451.4174,356
September 04, 20251.421.411.411.451.39269,300
September 03, 20251.431.421.421.461.41112,866
September 02, 20251.421.431.431.431.41174,240
August 29, 20251.41.411.411.431.35298,100
August 28, 20251.461.41.41.51.4349,800
August 27, 20251.471.471.471.471.44131,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved