Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Compugen Ltd. - Ordinary Shares (NQ:CGEN)

2.820 -0.070 (-2.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	2.910	2.920	2.765	2.820	660,367	-0.07(-2.42%)
Apr 16, 2026	2.840	2.910	2.820	2.890	479,940	+0.00(+0.00%)
Apr 15, 2026	2.870	2.940	2.720	2.890	672,743	+0.01(+0.35%)
Apr 14, 2026	2.800	2.940	2.775	2.880	880,420	+0.12(+4.35%)
Apr 13, 2026	2.520	2.780	2.500	2.760	677,751	+0.18(+6.98%)
Apr 10, 2026	2.480	2.645	2.410	2.580	765,696	+0.10(+4.03%)
Apr 09, 2026	2.310	2.490	2.280	2.480	436,894	+0.19(+8.30%)
Apr 08, 2026	2.420	2.448	2.275	2.290	294,588	-0.03(-1.29%)
Apr 07, 2026	2.190	2.350	2.185	2.320	486,989	+0.14(+6.42%)
Apr 06, 2026	2.180	2.300	2.170	2.180	379,445	-0.08(-3.54%)
Apr 02, 2026	2.200	2.280	2.190	2.260	205,711	+0.06(+2.73%)
Apr 01, 2026	2.130	2.280	2.130	2.200	217,167	+0.07(+3.29%)
Mar 31, 2026	1.990	2.150	1.990	2.130	266,750	+0.14(+7.04%)
Mar 30, 2026	2.030	2.060	1.980	1.990	189,808	-0.05(-2.45%)
Mar 27, 2026	2.040	2.090	2.010	2.040	141,849	-0.02(-0.97%)
Mar 26, 2026	2.020	2.120	2.020	2.060	128,344	+0.00(+0.00%)
Mar 25, 2026	2.090	2.165	2.060	2.060	120,693	-0.01(-0.48%)
Mar 24, 2026	2.070	2.115	2.050	2.070	137,151	-0.02(-0.96%)
Mar 23, 2026	2.130	2.150	2.070	2.090	230,145	+0.00(+0.00%)
Mar 20, 2026	2.110	2.165	2.080	2.090	194,166	-0.02(-0.95%)
Mar 19, 2026	2.130	2.145	2.090	2.110	184,607	-0.06(-2.76%)
Mar 18, 2026	2.280	2.280	2.130	2.170	265,333	-0.10(-4.41%)
Mar 17, 2026	2.250	2.335	2.245	2.270	181,854	+0.00(+0.00%)
Mar 16, 2026	2.290	2.330	2.210	2.270	398,921	+0.03(+1.34%)
Mar 13, 2026	2.220	2.350	2.220	2.240	307,702	+0.03(+1.36%)
Mar 12, 2026	2.210	2.260	2.165	2.210	301,880	-0.07(-3.07%)
Mar 11, 2026	2.190	2.315	2.190	2.280	429,119	+0.04(+1.79%)
Mar 10, 2026	2.140	2.240	2.105	2.240	370,150	+0.09(+4.19%)
Mar 09, 2026	2.050	2.160	2.030	2.150	234,812	+0.07(+3.37%)
Mar 06, 2026	2.000	2.160	1.997	2.080	190,680	+0.03(+1.46%)
Mar 05, 2026	2.130	2.135	2.005	2.050	206,396	-0.09(-4.21%)
Mar 04, 2026	2.020	2.177	2.020	2.140	266,534	+0.14(+7.00%)
Mar 03, 2026	2.230	2.310	1.980	2.000	523,947	-0.25(-11.11%)
Mar 02, 2026	1.900	2.295	1.890	2.250	2,113,390	+0.44(+24.31%)
Feb 27, 2026	1.780	1.900	1.740	1.810	334,240	+0.02(+1.12%)
Feb 26, 2026	1.800	1.800	1.720	1.790	97,764	+0.03(+1.70%)
Feb 25, 2026	1.770	1.790	1.735	1.760	103,262	-0.01(-0.56%)
Feb 24, 2026	1.710	1.810	1.690	1.770	202,395	+0.06(+3.51%)
Feb 23, 2026	1.740	1.750	1.670	1.710	160,313	-0.03(-1.72%)
Feb 20, 2026	1.760	1.810	1.740	1.740	150,356	-0.05(-2.79%)
Feb 19, 2026	1.680	1.800	1.660	1.790	238,976	+0.09(+5.29%)
Feb 18, 2026	1.680	1.727	1.660	1.700	185,669	+0.02(+1.19%)
Feb 17, 2026	1.650	1.710	1.630	1.680	132,886	+0.03(+1.82%)
Feb 13, 2026	1.660	1.700	1.635	1.650	129,723	-0.02(-1.20%)
Feb 12, 2026	1.700	1.705	1.630	1.670	123,684	-0.04(-2.34%)
Feb 11, 2026	1.770	1.780	1.700	1.710	183,552	-0.05(-2.84%)
Feb 10, 2026	1.730	1.820	1.730	1.760	329,592	+0.05(+2.92%)
Feb 09, 2026	1.700	1.720	1.655	1.710	179,418	+0.04(+2.40%)
Feb 06, 2026	1.610	1.710	1.601	1.670	296,292	+0.08(+5.03%)
Feb 05, 2026	1.740	1.760	1.580	1.590	450,880	-0.15(-8.62%)
Feb 04, 2026	1.800	1.810	1.712	1.740	266,972	-0.08(-4.40%)
Feb 03, 2026	1.820	1.850	1.780	1.820	204,815	+0.01(+0.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Compugen Ltd. - Ordinary Shares (NQ:CGEN)

Historical Prices