TipRanks
Go Ultimate55% OFF

Compugen (CGEN) Historical Prices

IL:CGEN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026630.50623.20623.20623.20623.20-1.16%1,1000.04
Oct 29, 2026623.80634.50623.30630.50630.50+1.07%13,2310.42
Oct 28, 2026581.10626.30581.10623.80623.80+3.81%64,2542.05
Oct 26, 2026626.60621.70582.00600.90600.90-4.10%77,2672.52
Oct 23, 2026652.60631.00619.40626.60626.60-3.98%16,1700.53
Oct 22, 2026668.00668.00652.10652.60652.60-2.31%29,4350.98
Oct 21, 2026655.00675.30652.10668.00668.00+10.34%108,4543.64
Oct 20, 2026610.40622.20600.00605.40605.40-0.82%22,5060.73
Oct 19, 2026648.50643.60606.10610.40610.40-5.88%46,6041.54
Oct 16, 2026670.00670.00645.00648.50648.50-3.24%20,1300.66
Oct 15, 2026616.20670.20616.20670.20670.20+8.76%60,9262.07
Oct 14, 2026632.10650.00610.10616.20616.20-2.52%72,2822.52
Oct 13, 2026660.60660.60628.70632.10632.10-4.31%49,0881.72
Oct 12, 2026645.00664.80642.90660.60660.60+2.79%36,6871.29
Oct 09, 2026647.90645.60641.90642.70642.70-0.80%1,4150.05
Oct 08, 2026670.00670.00637.30647.90647.90-3.30%25,0130.87
Oct 07, 2026700.30689.30660.00670.00670.00-4.33%21,3070.74
Oct 06, 2026697.20711.10690.50700.30700.30+0.44%14,9550.52
Oct 05, 2026730.90730.90686.60697.20697.20-4.35%19,6630.69
Oct 01, 2026728.90731.00722.10728.90728.90+0.00%16,9310.60
Sep 30, 2026728.70730.90723.40728.90728.90+0.03%2,7890.10
Sep 29, 2026731.80732.40717.50728.70728.70-0.42%17,8230.62
Sep 28, 2026713.10733.20720.00731.80731.80+2.62%27,1210.96
Sep 24, 2026732.00734.90710.00713.10713.10-3.70%45,5491.64
Sep 23, 2026731.40744.00734.30740.50740.50+1.24%23,5640.85
Sep 22, 2026736.20773.00726.20731.40731.40-0.65%6,7400.24
Sep 17, 2026737.50743.90733.00736.20736.20-0.18%11,4560.41
Sep 16, 2026742.00749.00732.00737.50737.50-0.61%13,7170.46
Sep 15, 2026750.40755.20734.40742.00742.00-1.12%13,1360.44
Sep 14, 2026748.60760.30743.00750.40750.40+0.24%13,8250.46
Sep 10, 2026790.00790.00741.90748.60748.60-2.22%15,6070.52
Sep 09, 2026778.30789.90761.40765.60765.60-1.14%9,3700.31
Sep 08, 2026790.00790.00759.90774.40774.40+0.89%12,8220.42
Sep 07, 2026796.00796.00761.00767.60767.60-1.48%10,5930.34
Sep 04, 2026789.00795.40766.40779.10779.10-1.25%14,9320.48
Sep 03, 2026789.10796.00773.20789.00789.00-0.01%13,6430.44
Sep 02, 2026773.50792.00761.70789.10789.10+2.02%18,1380.57
Sep 01, 2026763.30782.10763.30773.50773.50+1.34%7,2650.22
Aug 31, 2026813.00813.00752.80763.30763.30-6.11%39,5281.19
Aug 28, 2026816.30818.10807.60813.00813.00-0.40%4,5670.13
Aug 27, 2026865.00865.00814.80816.30816.30-5.15%81,0622.35
Aug 26, 2026832.00863.20832.00860.60860.60+7.95%175,5425.24
Aug 25, 2026758.40820.00758.40797.20797.20+5.12%32,4940.95
Aug 24, 2026780.80788.40749.60758.40758.40-2.87%70,8672.13
Aug 21, 2026760.00783.70756.50780.80780.80+3.29%49,6331.51
Aug 20, 2026755.00788.60721.00755.90755.90+4.45%140,3414.41
Aug 19, 2026713.00733.10689.30723.70723.70+3.67%23,8680.72
Aug 18, 2026703.90704.00688.80698.10698.10-0.82%12,6770.34
Aug 17, 2026713.50706.70699.60703.90703.90-1.35%8,1110.22
Aug 14, 2026736.80728.20705.90713.50713.50-3.16%16,3440.43