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)

1.770 +0.120 (+7.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	1.660	1.800	1.610	1.770	322,789	+0.12(+7.27%)
Oct 30, 2025	1.700	1.710	1.630	1.650	125,585	+0.00(+0.00%)
Oct 29, 2025	1.700	1.750	1.630	1.650	359,684	-0.06(-3.51%)
Oct 28, 2025	1.710	1.720	1.665	1.710	104,377	+0.00(+0.00%)
Oct 27, 2025	1.800	1.810	1.700	1.710	221,290	-0.09(-5.00%)
Oct 24, 2025	1.740	1.820	1.690	1.800	333,419	+0.13(+7.78%)
Oct 23, 2025	1.760	1.760	1.640	1.670	448,018	-0.07(-4.02%)
Oct 22, 2025	1.800	1.800	1.630	1.740	612,858	-0.02(-1.14%)
Oct 21, 2025	1.830	1.850	1.720	1.760	388,370	-0.08(-4.35%)
Oct 20, 2025	1.930	2.000	1.820	1.840	715,640	-0.03(-1.87%)
Oct 17, 2025	2.000	2.000	1.810	1.875	678,881	-0.07(-3.85%)
Oct 16, 2025	2.030	2.090	1.920	1.950	808,341	-0.11(-5.34%)
Oct 15, 2025	2.080	2.130	1.990	2.060	925,647	-0.05(-2.37%)
Oct 14, 2025	2.240	2.250	2.060	2.110	1,167,902	-0.13(-5.80%)
Oct 13, 2025	1.980	2.380	1.932	2.240	1,567,522	+0.39(+21.08%)
Oct 10, 2025	1.950	1.990	1.850	1.850	870,915	-0.07(-3.65%)
Oct 09, 2025	1.800	1.920	1.800	1.920	383,408	+0.11(+6.08%)
Oct 08, 2025	1.750	1.880	1.750	1.810	408,199	+0.05(+2.84%)
Oct 07, 2025	1.840	1.840	1.720	1.760	263,774	-0.03(-1.68%)
Oct 06, 2025	1.760	1.800	1.650	1.790	420,913	+0.16(+9.82%)
Oct 03, 2025	1.760	1.820	1.625	1.630	687,776	-0.13(-7.39%)
Oct 02, 2025	1.620	1.810	1.609	1.760	892,616	+0.16(+10.00%)
Oct 01, 2025	1.460	1.640	1.460	1.600	761,020	+0.13(+8.84%)
Sep 30, 2025	1.410	1.500	1.400	1.470	313,422	+0.03(+2.08%)
Sep 29, 2025	1.410	1.450	1.380	1.440	234,850	+0.06(+4.35%)
Sep 26, 2025	1.400	1.400	1.370	1.380	88,458	+0.00(+0.00%)
Sep 25, 2025	1.390	1.470	1.370	1.380	130,956	-0.02(-1.43%)
Sep 24, 2025	1.440	1.450	1.390	1.400	226,033	-0.03(-2.10%)
Sep 23, 2025	1.380	1.490	1.380	1.430	286,004	+0.00(+0.00%)
Sep 22, 2025	1.340	1.470	1.295	1.430	670,595	+0.10(+7.52%)
Sep 19, 2025	1.350	1.370	1.320	1.330	258,275	-0.01(-0.75%)
Sep 18, 2025	1.360	1.390	1.340	1.340	288,216	-0.02(-1.47%)
Sep 17, 2025	1.380	1.390	1.340	1.360	137,644	-0.02(-1.45%)
Sep 16, 2025	1.400	1.400	1.330	1.380	322,627	+0.00(+0.00%)
Sep 15, 2025	1.350	1.400	1.320	1.380	464,005	+0.04(+2.99%)
Sep 12, 2025	1.360	1.400	1.330	1.340	632,485	-0.06(-4.29%)
Sep 11, 2025	1.400	1.400	1.360	1.400	299,266	+0.00(+0.00%)
Sep 10, 2025	1.430	1.430	1.380	1.400	271,529	-0.03(-2.10%)
Sep 09, 2025	1.440	1.460	1.400	1.430	233,605	-0.02(-1.38%)
Sep 08, 2025	1.420	1.470	1.415	1.450	191,700	+0.02(+1.40%)
Sep 05, 2025	1.400	1.445	1.395	1.430	174,913	+0.02(+1.42%)
Sep 04, 2025	1.420	1.450	1.390	1.410	269,282	-0.01(-0.70%)
Sep 03, 2025	1.430	1.458	1.410	1.420	113,368	-0.01(-0.70%)

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