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 | -0.14 | -7 | 2 | 2 | 1.85 | 135857 | 1.91718848 | CS |
| 4 | -0.13 | -6.53266331658 | 1.99 | 2.125 | 1.81 | 248350 | 1.95834887 | CS |
| 12 | 0.14 | 8.13953488372 | 1.72 | 2.125 | 1.5 | 261171 | 1.82513777 | CS |
| 26 | -0.75 | -28.7356321839 | 2.61 | 2.75 | 1.5 | 304234 | 2.03511552 | CS |
| 52 | 0.8 | 75.4716981132 | 1.06 | 3.0301 | 0.53 | 918280 | 1.97801801 | CS |
| 156 | -4.58 | -71.1180124224 | 6.44 | 7.48 | 0.51 | 848332 | 2.34789899 | CS |
| 260 | -2.49 | -57.2413793103 | 4.35 | 19.9 | 0.51 | 922992 | 6.63269998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 1.9 | 0.04 | 2.15 | 1.88 | 1.97 | 1.88 | 179054 |
| 1726612500 | 1.86 | -0.06 | -3.13 | 1.93 | 1.93 | 1.85 | 130258 |
| 1726526100 | 1.92 | -0.05 | -2.54 | 1.97 | 1.97 | 1.9 | 152714 |
| 1726266900 | 1.97 | 0.01 | 0.51 | 1.955 | 1.995 | 1.93 | 79646 |
| 1726180500 | 1.96 | -0.01 | -0.51 | 2 | 2 | 1.95 | 137611 |
| 1726094100 | 1.97 | 0.03 | 1.55 | 1.92 | 2.005 | 1.91 | 178079 |
| 1726007700 | 1.94 | -0.04 | -2.02 | 1.96 | 2 | 1.93 | 247412 |
| 1725921300 | 1.98 | 0.15 | 8.20 | 1.81 | 2.0099999 | 1.81 | 358985 |
| 1725662100 | 1.83 | 0.01 | 0.55 | 1.85 | 1.89 | 1.82 | 159176 |
| 1725575700 | 1.82 | -0.15 | -7.61 | 1.9201 | 1.96 | 1.81 | 547204 |
| 1725489300 | 1.97 | 0.05 | 2.60 | 1.93 | 1.99 | 1.9 | 156769 |
| 1725402900 | 1.92 | -0.18 | -8.57 | 2.07 | 2.07 | 1.85 | 532238 |
| 1725057300 | 2.1 | 0.07 | 3.45 | 2.04 | 2.1 | 2.025 | 165704 |
| 1724970900 | 2.0299999 | 0.13 | 6.84 | 1.92 | 2.06 | 1.92 | 202198 |
| 1724884500 | 1.9 | -0.11 | -5.47 | 2 | 2 | 1.9 | 118982 |
| 1724798100 | 2.0099999 | -0.04 | -1.95 | 2.02 | 2.04 | 1.95 | 178900 |
| 1724711700 | 2.05 | 0.02 | 0.99 | 2.06 | 2.07 | 1.92 | 333765 |
| 1724452500 | 2.0299999 | -0.01 | -0.49 | 2.08 | 2.125 | 1.99 | 369229 |
| 1724366100 | 2.04 | 0.07 | 3.55 | 1.99 | 2.11 | 1.92 | 490721 |
| 1724279700 | 1.97 | 0.09 | 4.79 | 1.9 | 2 | 1.88 | 348047 |
| 1724193300 | 1.88 | 0.09 | 5.03 | 1.79 | 1.89 | 1.78 | 222514 |
| 1724106900 | 1.79 | -0.05 | -2.72 | 1.82 | 1.835 | 1.77 | 368591 |
| 1723847700 | 1.84 | 0.03 | 1.66 | 1.8 | 1.85 | 1.75 | 170195 |
| 1723761300 | 1.81 | 0.05 | 2.84 | 1.73 | 1.8334 | 1.73 | 229837 |
| 1723674900 | 1.76 | 0.01 | 0.57 | 1.74 | 1.77 | 1.71 | 134677 |
| 1723588500 | 1.75 | 0.08 | 4.79 | 1.6762999 | 1.785 | 1.672 | 235300 |
| 1723502100 | 1.67 | -0.08 | -4.57 | 1.73 | 1.75 | 1.6299999 | 254960 |
| 1723242900 | 1.75 | 0 | 0.00 | 1.75 | 1.77 | 1.72 | 229801 |
| 1723156500 | 1.75 | 0.12 | 7.36 | 1.67 | 1.77 | 1.6299999 | 196059 |
| 1723070100 | 1.6299999 | -0.09 | -5.23 | 1.74 | 1.74 | 1.62 | 134670 |
| 1722983700 | 1.72 | 0.08 | 4.88 | 1.75 | 1.77 | 1.6299999 | 208317 |
| 1722897300 | 1.6399999 | -0.11 | -6.29 | 1.58 | 1.665 | 1.58 | 197783 |
| 1722638100 | 1.75 | -0.07 | -3.85 | 1.78 | 1.79 | 1.675 | 230237 |
| 1722551700 | 1.82 | 0.05 | 2.82 | 1.76 | 1.88 | 1.73 | 500220 |
| 1722465300 | 1.77 | 0.08 | 4.73 | 1.74 | 1.84 | 1.71 | 290763 |
| 1722378900 | 1.69 | -0.02 | -1.17 | 1.68 | 1.7 | 1.61 | 264375 |
| 1722292500 | 1.71 | -0.06 | -3.39 | 1.77 | 1.79 | 1.68 | 432858 |
| 1722033300 | 1.77 | 0.01 | 0.57 | 1.74 | 1.79 | 1.72 | 117879 |
| 1721946900 | 1.76 | 0.01 | 0.57 | 1.77 | 1.77 | 1.71 | 180467 |
| 1721860500 | 1.75 | -0.1 | -5.41 | 1.84 | 1.86 | 1.725 | 216562 |
| 1721774100 | 1.85 | 0.04 | 1.93 | 1.82 | 1.8603 | 1.82 | 86267 |
| 1721687700 | 1.815 | -0.01 | -0.27 | 1.83 | 1.83 | 1.73 | 216098 |
| 1721428500 | 1.82 | -0.05 | -2.67 | 1.89 | 1.89 | 1.75 | 271192 |
| 1721342100 | 1.87 | 0.01 | 0.54 | 1.87 | 1.96 | 1.8401 | 277021 |
| 1721255700 | 1.86 | -0.01 | -0.53 | 1.85 | 1.8879 | 1.8001 | 158610 |
| 1721169300 | 1.87 | -0.04 | -2.09 | 1.94 | 1.94 | 1.84 | 392094 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
