Compugen Ltd (CW9)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1737667620 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1737581220 | 2.2599999 | 0.21 | 10.51 | 2.2599999 | 2.2599999 | 2.2599999 | 400 |
| 1737494820 | 2.045 | -0.18 | -7.88 | 2.045 | 2.045 | 2.045 | 3050 |
| 1737408420 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1737149220 | 2.22 | 0.12 | 5.46 | 2.18 | 2.22 | 2.18 | 2000 |
| 1737062820 | 2.105 | 0.02 | 1.20 | 2.165 | 2.165 | 2.105 | 1300 |
| 1736976420 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1736890020 | 2.08 | 0.47 | 29.19 | 2.06 | 2.11 | 2.06 | 189 |
| 1736803620 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1736544420 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1736458020 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1736371620 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1736285220 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1736198820 | 1.61 | -0.02 | -1.23 | 1.61 | 1.61 | 1.61 | 1500 |
| 1735939620 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1735853220 | 1.6299999 | 0.07 | 4.49 | 1.6299999 | 1.6299999 | 1.6299999 | 130 |
| 1735594020 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1735334820 | 1.56 | 0.04 | 2.63 | 1.56 | 1.56 | 1.56 | 500 |
| 1734989220 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1734730020 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1734643620 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1734557220 | 1.52 | -0.03 | -1.81 | 1.486 | 1.52 | 1.486 | 1100 |
| 1734470820 | 1.548 | 0 | 0.00 | 1.548 | 1.548 | 1.548 | 0 |
| 1734384420 | 1.548 | 0.01 | 0.65 | 1.548 | 1.548 | 1.548 | 323 |
| 1734125220 | 1.538 | 0.03 | 1.85 | 1.538 | 1.538 | 1.538 | 156 |
| 1734038820 | 1.51 | -0.1 | -5.98 | 1.51 | 1.51 | 1.51 | 2994 |
| 1733952420 | 1.606 | 0.01 | 0.75 | 1.606 | 1.606 | 1.606 | 50 |
| 1733866020 | 1.594 | 0 | 0.00 | 1.594 | 1.594 | 1.594 | 0 |
| 1733779620 | 1.594 | 0.09 | 6.13 | 1.594 | 1.594 | 1.594 | 44 |
| 1733520420 | 1.502 | 0 | 0.00 | 1.502 | 1.502 | 1.502 | 0 |
| 1733434020 | 1.502 | 0 | 0.00 | 1.502 | 1.502 | 1.502 | 0 |
| 1733347620 | 1.502 | -0.03 | -2.09 | 1.502 | 1.502 | 1.502 | 101 |
| 1733261220 | 1.534 | 0 | 0.00 | 1.534 | 1.534 | 1.534 | 0 |
| 1733174820 | 1.534 | 0 | 0.00 | 1.534 | 1.534 | 1.534 | 0 |
| 1732915620 | 1.534 | 0.22 | 16.92 | 1.534 | 1.534 | 1.534 | 300 |
| 1732829220 | 1.312 | 0 | 0.00 | 1.312 | 1.312 | 1.312 | 0 |
| 1732742820 | 1.312 | 0 | 0.00 | 1.312 | 1.312 | 1.312 | 0 |
| 1732656420 | 1.312 | 0 | 0.00 | 1.312 | 1.312 | 1.312 | 0 |
| 1732570020 | 1.312 | 0 | 0.00 | 1.312 | 1.312 | 1.312 | 0 |
| 1732310820 | 1.312 | 0 | 0.00 | 1.312 | 1.312 | 1.312 | 0 |
| 1732224420 | 1.312 | 0 | 0.00 | 1.312 | 1.312 | 1.312 | 0 |
| 1732138020 | 1.312 | 0 | 0.00 | 1.312 | 1.312 | 1.312 | 0 |
| 1732051620 | 1.312 | 0 | 0.00 | 1.312 | 1.312 | 1.312 | 0 |
| 1731965220 | 1.312 | -0.06 | -4.65 | 1.306 | 1.312 | 1.306 | 160 |
| 1731705960 | 1.3759999 | -0.06 | -4.31 | 1.3759999 | 1.3759999 | 1.3759999 | 200 |
| 1731619560 | 1.438 | -0.27 | -15.91 | 1.518 | 1.518 | 1.438 | 3110 |
| 1731533220 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1731446820 | 1.71 | 0.14 | 9.06 | 1.71 | 1.71 | 1.71 | 50 |
| 1731360360 | 1.568 | 0 | 0.00 | 1.568 | 1.568 | 1.568 | 0 |
| 1731101160 | 1.568 | 0 | 0.00 | 1.568 | 1.568 | 1.568 | 0 |
| 1731014760 | 1.568 | -0.02 | -1.13 | 1.568 | 1.568 | 1.568 | 70 |
| 1730928360 | 1.586 | 0.1 | 7.02 | 1.586 | 1.586 | 1.586 | 1000 |
| 1730841960 | 1.482 | -0.03 | -1.98 | 1.482 | 1.482 | 1.482 | 1000 |
| 1730755560 | 1.512 | -0.02 | -1.05 | 1.512 | 1.512 | 1.512 | 16 |
| 1730496360 | 1.528 | -0.13 | -7.95 | 1.528 | 1.528 | 1.528 | 150 |
| 1730409960 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1730323560 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1730237160 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1730150760 | 1.66 | 0.03 | 1.84 | 1.66 | 1.66 | 1.66 | 30 |
| 1729888020 | 1.6299999 | 0.05 | 3.30 | 1.6299999 | 1.6299999 | 1.6299999 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
