Compugen Ltd (CGEN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 9.14285714286 | 1.75 | 2.05 | 1.6744 | 321399 | 1.82863403 | CS |
| 4 | -0.04 | -2.05128205128 | 1.95 | 2.05 | 1.5 | 306420 | 1.77286636 | CS |
| 12 | 0.03 | 1.59574468085 | 1.88 | 2.55 | 1.5 | 355663 | 2.04908085 | CS |
| 26 | 0.12 | 6.70391061453 | 1.79 | 3.0301 | 1.5 | 490928 | 2.28668353 | CS |
| 52 | 0.61 | 46.9230769231 | 1.3 | 3.0301 | 0.53 | 938853 | 1.932689 | CS |
| 156 | -5.02 | -72.4386724387 | 6.93 | 7.48 | 0.51 | 874451 | 2.55275373 | CS |
| 260 | -1.6 | -45.584045584 | 3.51 | 19.9 | 0.51 | 925580 | 6.64294772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 1.91 | 0.15 | 8.52 | 1.78 | 2.05 | 1.76 | 790856 |
| 1720823700 | 1.76 | 0.01 | 0.57 | 1.83 | 1.855 | 1.75 | 251949 |
| 1720737300 | 1.75 | 0.03 | 1.74 | 1.75 | 1.81 | 1.73 | 272502 |
| 1720650900 | 1.72 | -0.04 | -2.27 | 1.76 | 1.76 | 1.6744 | 138508 |
| 1720564500 | 1.76 | 0.05 | 2.92 | 1.75 | 1.77 | 1.6806 | 146344 |
| 1720478100 | 1.71 | 0.15 | 9.62 | 1.58 | 1.75 | 1.58 | 224346 |
| 1720218900 | 1.56 | -0.11 | -6.59 | 1.61 | 1.625 | 1.5 | 813127 |
| 1720040640 | 1.67 | -0.02 | -1.18 | 1.72 | 1.72 | 1.59 | 303356 |
| 1719959700 | 1.69 | -0.06 | -3.43 | 1.75 | 1.75 | 1.68 | 144921 |
| 1719873300 | 1.75 | 0.07 | 4.17 | 1.73 | 1.78 | 1.72 | 141022 |
| 1719614100 | 1.68 | -0.08 | -4.55 | 1.75 | 1.78 | 1.66 | 232406 |
| 1719527700 | 1.76 | 0.01 | 0.57 | 1.72 | 1.78 | 1.65 | 404534 |
| 1719441300 | 1.75 | -0.06 | -3.31 | 1.79 | 1.8 | 1.72 | 219371 |
| 1719354900 | 1.81 | -0.06 | -3.21 | 1.87 | 1.88 | 1.79 | 207771 |
| 1719268500 | 1.87 | -0.1 | -5.08 | 1.96 | 1.96 | 1.83 | 215333 |
| 1719009300 | 1.97 | 0.11 | 5.91 | 1.86 | 1.98 | 1.83 | 406449 |
| 1718922900 | 1.86 | 0 | 0.00 | 1.85 | 1.91 | 1.835 | 198032 |
| 1718750100 | 1.86 | -0.1 | -5.10 | 1.95 | 1.98 | 1.85 | 323885 |
| 1718663700 | 1.96 | -0.11 | -5.31 | 2.06 | 2.06 | 1.91 | 319215 |
| 1718404500 | 2.07 | 0.02 | 0.98 | 2.05 | 2.1549999 | 1.98 | 232866 |
| 1718318100 | 2.05 | 0.01 | 0.49 | 2.02 | 2.0671 | 1.99 | 116199 |
| 1718231700 | 2.04 | 0.01 | 0.49 | 2.08 | 2.08 | 2 | 161286 |
| 1718145300 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.07 | 1.975 | 103933 |
| 1718058900 | 2.0299999 | -0.08 | -3.79 | 2.07 | 2.085 | 2 | 194204 |
| 1717799700 | 2.11 | -0.04 | -1.86 | 2.13 | 2.18 | 2.09 | 139032 |
| 1717713300 | 2.15 | 0.06 | 2.87 | 2.09 | 2.21 | 2.04 | 281360 |
| 1717626900 | 2.09 | -0.02 | -0.95 | 2.09 | 2.118 | 2.0699 | 197312 |
| 1717540500 | 2.11 | -0.08 | -3.65 | 2.16 | 2.18 | 2.085 | 161650 |
| 1717454100 | 2.19 | 0.02 | 0.92 | 2.21 | 2.2186 | 2.07 | 200963 |
| 1717194900 | 2.17 | -0.02 | -0.91 | 2.17 | 2.285 | 2.11 | 293114 |
| 1717108500 | 2.19 | -0.19 | -7.98 | 2.38 | 2.415 | 2.17 | 500171 |
| 1717022100 | 2.38 | -0.14 | -5.56 | 2.47 | 2.5299999 | 2.37 | 267214 |
| 1716935700 | 2.52 | 0.08 | 3.28 | 2.46 | 2.55 | 2.41 | 658828 |
| 1716590100 | 2.44 | 0.17 | 7.49 | 2.32 | 2.46 | 2.32 | 673379 |
| 1716503700 | 2.27 | -0.07 | -2.99 | 2.31 | 2.5099999 | 2.2599999 | 1022125 |
| 1716417300 | 2.34 | 0.48 | 25.81 | 1.88 | 2.43 | 1.88 | 2683555 |
| 1716330900 | 1.86 | 0.12 | 6.90 | 1.87 | 1.87 | 1.75 | 585548 |
| 1716244500 | 1.74 | -0.37 | -17.54 | 2.1 | 2.1 | 1.66 | 1074631 |
| 1715985300 | 2.11 | -0.03 | -1.40 | 2.18 | 2.18 | 2.08 | 197649 |
| 1715898900 | 2.14 | -0.07 | -3.17 | 2.18 | 2.1928 | 2.12 | 182793 |
| 1715812500 | 2.21 | 0.12 | 5.74 | 2.08 | 2.2199 | 2.08 | 312749 |
| 1715726100 | 2.09 | 0.06 | 2.96 | 2.0299999 | 2.14 | 2.02 | 204863 |
| 1715639700 | 2.0299999 | 0.02 | 1.00 | 2 | 2.0814 | 1.998 | 163141 |
| 1715380500 | 2.0099999 | -0.08 | -3.83 | 2.09 | 2.11 | 1.91 | 271809 |
| 1715294100 | 2.09 | -0.04 | -1.88 | 2.1 | 2.12 | 2.065 | 106601 |
| 1715207700 | 2.13 | -0.08 | -3.62 | 2.2 | 2.2191 | 2.0884999 | 188646 |
| 1715121300 | 2.21 | 0.06 | 2.79 | 2.14 | 2.245 | 2.13 | 301483 |
| 1715034900 | 2.15 | 0.04 | 1.90 | 2.17 | 2.17 | 2.09 | 178286 |
| 1714775700 | 2.11 | -0.05 | -2.31 | 2.22 | 2.22 | 2.065 | 231334 |
| 1714689300 | 2.16 | 0.17 | 8.54 | 2.07 | 2.2 | 2.0299999 | 553326 |
| 1714602900 | 1.99 | 0.06 | 3.11 | 1.93 | 2.05 | 1.875 | 333399 |
| 1714516500 | 1.93 | -0.05 | -2.53 | 1.98 | 1.98 | 1.88 | 274515 |
| 1714430100 | 1.98 | 0.06 | 3.13 | 1.92 | 2 | 1.92 | 277599 |
| 1714170900 | 1.92 | 0.02 | 1.05 | 1.89 | 1.98 | 1.855 | 326170 |
| 1714084500 | 1.9 | -0.01 | -0.52 | 1.96 | 2.0299999 | 1.89 | 237004 |
| 1713998100 | 1.91 | -0.07 | -3.54 | 1.96 | 1.985 | 1.9 | 164669 |
| 1713911700 | 1.98 | 0.09 | 4.76 | 1.88 | 2.025 | 1.88 | 237668 |
| 1713825300 | 1.89 | -0.01 | -0.53 | 1.91 | 1.96 | 1.87 | 202009 |
| 1713566100 | 1.9 | 0.02 | 1.06 | 1.91 | 1.97 | 1.835 | 325372 |
| 1713479700 | 1.88 | -0.02 | -1.05 | 1.88 | 1.96 | 1.8301 | 308855 |
| 1713393300 | 1.9 | -0.13 | -6.40 | 2.0299999 | 2.04 | 1.9 | 372125 |
| 1713306900 | 2.0299999 | 0.07 | 3.57 | 1.96 | 2.05 | 1.9 | 420316 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
