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)

1.675 +0.085 (+5.35%)
Streaming Delayed Price Updated: 3:08 PM EST, Feb 6, 2026 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 (%)
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%)
Feb 02, 2026 1.820 1.870 1.810 1.810 180,752 -0.03(-1.63%)
Jan 30, 2026 1.930 1.930 1.830 1.840 214,995 -0.09(-4.66%)
Jan 29, 2026 1.960 1.980 1.910 1.930 170,255 -0.02(-1.03%)
Jan 28, 2026 2.020 2.030 1.935 1.950 291,563 -0.07(-3.47%)
Jan 27, 2026 2.080 2.075 1.975 2.020 240,454 -0.01(-0.49%)
Jan 26, 2026 2.060 2.070 2.025 2.030 130,687 -0.06(-2.87%)
Jan 23, 2026 2.170 2.180 2.080 2.090 154,297 -0.05(-2.34%)
Jan 22, 2026 2.120 2.205 2.120 2.140 212,289 +0.03(+1.42%)
Jan 21, 2026 2.170 2.170 2.040 2.110 434,360 -0.07(-3.21%)
Jan 20, 2026 2.300 2.379 2.165 2.180 631,137 -0.18(-7.63%)
Jan 16, 2026 2.180 2.380 2.110 2.360 1,060,705 +0.25(+11.85%)
Jan 15, 2026 2.020 2.310 2.010 2.110 2,420,640 +0.13(+6.57%)
Jan 14, 2026 1.960 2.005 1.930 1.980 587,708 +0.01(+0.51%)
Jan 13, 2026 1.960 1.995 1.860 1.970 551,808 -0.01(-0.51%)
Jan 12, 2026 1.850 2.010 1.820 1.980 1,174,490 +0.10(+5.32%)
Jan 09, 2026 1.650 1.905 1.650 1.880 1,304,897 +0.24(+14.63%)
Jan 08, 2026 1.710 1.720 1.610 1.640 354,411 -0.08(-4.65%)
Jan 07, 2026 1.580 1.730 1.580 1.720 831,252 +0.17(+10.97%)
Jan 06, 2026 1.540 1.600 1.540 1.550 260,774 +0.03(+1.97%)
Jan 05, 2026 1.550 1.570 1.510 1.520 225,071 -0.03(-1.94%)
Jan 02, 2026 1.580 1.590 1.510 1.550 422,566 +0.02(+1.31%)
Dec 31, 2025 1.460 1.530 1.460 1.530 313,427 +0.05(+3.38%)
Dec 30, 2025 1.490 1.520 1.430 1.480 443,070 +0.01(+0.68%)
Dec 29, 2025 1.500 1.530 1.470 1.470 290,355 -0.07(-4.55%)
Dec 26, 2025 1.540 1.545 1.495 1.540 143,450 +0.00(+0.00%)
Dec 24, 2025 1.520 1.550 1.510 1.540 62,847 +0.02(+1.32%)
Dec 23, 2025 1.500 1.540 1.500 1.520 142,584 -0.01(-0.65%)
Dec 22, 2025 1.500 1.550 1.500 1.530 335,800 +0.01(+0.66%)
Dec 19, 2025 1.500 1.555 1.500 1.520 344,836 +0.01(+0.66%)
Dec 18, 2025 1.550 1.590 1.510 1.510 555,009 -0.01(-0.66%)
Dec 17, 2025 1.660 1.665 1.470 1.520 2,515,437 +0.03(+2.01%)
Dec 16, 2025 1.490 1.500 1.480 1.490 250,068 -0.01(-0.67%)
Dec 15, 2025 1.530 1.535 1.480 1.500 281,567 -0.03(-1.96%)
Dec 12, 2025 1.600 1.600 1.495 1.530 538,650 -0.07(-4.38%)
Dec 11, 2025 1.620 1.665 1.590 1.600 149,447 -0.03(-1.84%)
Dec 10, 2025 1.590 1.695 1.590 1.630 322,445 -0.02(-1.21%)
Dec 09, 2025 1.510 1.720 1.510 1.650 759,261 +0.10(+6.45%)
Dec 08, 2025 1.530 1.565 1.470 1.550 287,609 +0.04(+2.65%)
Dec 05, 2025 1.600 1.600 1.505 1.510 172,693 -0.10(-6.21%)
Dec 04, 2025 1.570 1.610 1.535 1.610 209,300 +0.04(+2.55%)
Dec 03, 2025 1.510 1.580 1.510 1.570 114,949 +0.06(+3.97%)
Dec 02, 2025 1.510 1.540 1.480 1.510 244,833 +0.00(+0.00%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.