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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Compugen Ltd. - Ordinary Shares (NQ:CGEN)

1.540 -0.030 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 24, 2025 1.570 1.640 1.540 1.540 430,724 -0.03(-1.91%)
Jul 23, 2025 1.560 1.600 1.550 1.570 172,767 +0.02(+1.29%)
Jul 22, 2025 1.520 1.560 1.490 1.550 166,658 +0.04(+2.65%)
Jul 21, 2025 1.560 1.580 1.500 1.510 268,646 -0.03(-1.95%)
Jul 18, 2025 1.600 1.640 1.530 1.540 256,257 -0.05(-3.14%)
Jul 17, 2025 1.510 1.600 1.460 1.590 938,171 +0.01(+0.63%)
Jul 16, 2025 1.540 1.600 1.540 1.580 178,761 +0.00(+0.00%)
Jul 15, 2025 1.610 1.620 1.530 1.580 151,542 -0.01(-0.63%)
Jul 14, 2025 1.640 1.656 1.560 1.590 219,065 +0.00(+0.00%)
Jul 11, 2025 1.680 1.724 1.570 1.590 331,314 -0.10(-5.92%)
Jul 10, 2025 1.700 1.740 1.690 1.690 73,942 +0.02(+1.20%)
Jul 09, 2025 1.720 1.730 1.660 1.670 113,600 -0.03(-1.76%)
Jul 08, 2025 1.720 1.730 1.700 1.700 80,308 -0.02(-1.16%)
Jul 07, 2025 1.800 1.819 1.700 1.720 213,859 -0.04(-2.27%)
Jul 03, 2025 1.740 1.800 1.725 1.760 94,601 +0.02(+1.15%)
Jul 02, 2025 1.730 1.810 1.710 1.740 146,080 +0.01(+0.58%)
Jul 01, 2025 1.740 1.795 1.700 1.730 221,175 -0.05(-2.81%)
Jun 30, 2025 1.670 1.805 1.640 1.780 340,843 +0.12(+7.23%)
Jun 27, 2025 1.690 1.690 1.630 1.660 111,504 +0.03(+1.84%)
Jun 26, 2025 1.680 1.690 1.620 1.630 140,722 -0.06(-3.55%)
Jun 25, 2025 1.680 1.750 1.648 1.690 99,701 -0.01(-0.59%)
Jun 24, 2025 1.660 1.810 1.660 1.700 243,688 +0.07(+4.29%)
Jun 23, 2025 1.610 1.670 1.580 1.630 136,006 -0.01(-0.61%)
Jun 20, 2025 1.630 1.680 1.620 1.640 109,853 -0.01(-0.61%)
Jun 18, 2025 1.640 1.680 1.630 1.650 140,789 +0.00(+0.00%)
Jun 17, 2025 1.630 1.680 1.630 1.650 117,717 +0.00(+0.00%)
Jun 16, 2025 1.660 1.670 1.640 1.650 67,504 +0.01(+0.61%)
Jun 13, 2025 1.650 1.690 1.610 1.640 173,675 -0.02(-1.20%)
Jun 12, 2025 1.670 1.690 1.610 1.660 286,070 -0.08(-4.60%)
Jun 11, 2025 1.780 1.795 1.730 1.740 166,356 -0.05(-2.79%)
Jun 10, 2025 1.720 1.830 1.705 1.790 408,018 +0.09(+5.29%)
Jun 09, 2025 1.700 1.720 1.660 1.700 126,964 -0.04(-2.30%)
Jun 06, 2025 1.710 1.770 1.650 1.740 232,304 +0.03(+1.75%)
Jun 05, 2025 1.680 1.765 1.665 1.710 262,668 +0.00(+0.00%)
Jun 04, 2025 1.760 1.800 1.702 1.710 369,349 -0.12(-6.56%)
Jun 03, 2025 1.500 1.850 1.495 1.830 1,708,412 +0.33(+22.00%)
Jun 02, 2025 1.450 1.540 1.450 1.500 123,299 +0.03(+2.04%)
May 30, 2025 1.550 1.550 1.450 1.470 77,662 -0.06(-3.92%)
May 29, 2025 1.460 1.555 1.440 1.530 249,217 +0.08(+5.52%)
May 28, 2025 1.430 1.460 1.380 1.450 198,541 +0.02(+1.40%)
May 27, 2025 1.480 1.480 1.410 1.430 160,256 -0.02(-1.38%)
May 23, 2025 1.470 1.470 1.400 1.450 173,558 -0.02(-1.36%)
May 22, 2025 1.370 1.470 1.360 1.470 171,015 +0.08(+5.76%)
May 21, 2025 1.390 1.420 1.360 1.390 209,188 -0.02(-1.42%)
May 20, 2025 1.390 1.425 1.370 1.410 94,363 +0.02(+1.44%)
May 19, 2025 1.340 1.413 1.300 1.390 267,322 +0.00(+0.00%)
May 16, 2025 1.390 1.430 1.370 1.390 346,287 +0.02(+1.46%)
May 15, 2025 1.290 1.375 1.290 1.370 254,731 +0.06(+4.58%)
May 14, 2025 1.360 1.370 1.300 1.310 153,783 -0.04(-2.96%)
May 13, 2025 1.310 1.400 1.300 1.350 419,185 +0.03(+2.27%)
May 12, 2025 1.270 1.355 1.270 1.320 232,154 +0.06(+4.76%)
May 09, 2025 1.320 1.350 1.260 1.260 114,994 -0.03(-2.33%)
May 08, 2025 1.280 1.320 1.250 1.290 151,421 +0.04(+3.20%)
May 07, 2025 1.290 1.300 1.230 1.250 278,914 -0.01(-0.79%)
May 06, 2025 1.360 1.390 1.250 1.260 435,312 -0.11(-8.03%)
May 05, 2025 1.480 1.480 1.370 1.370 255,630 -0.11(-7.43%)
May 02, 2025 1.530 1.565 1.470 1.480 84,134 -0.04(-2.63%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.