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)

1.510 -0.010 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 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 (%)
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%)
Dec 01, 2025 1.570 1.570 1.480 1.510 403,641 -0.05(-3.21%)
Nov 28, 2025 1.570 1.600 1.545 1.560 132,777 -0.03(-1.89%)
Nov 26, 2025 1.600 1.600 1.560 1.590 204,955 +0.00(+0.00%)
Nov 25, 2025 1.590 1.620 1.540 1.590 197,779 +0.00(+0.00%)
Nov 24, 2025 1.560 1.620 1.540 1.590 353,630 +0.06(+3.92%)
Nov 21, 2025 1.520 1.575 1.510 1.530 194,312 +0.01(+0.66%)
Nov 20, 2025 1.610 1.655 1.520 1.520 241,557 -0.08(-5.00%)
Nov 19, 2025 1.610 1.660 1.570 1.600 308,370 -0.02(-1.23%)
Nov 18, 2025 1.570 1.650 1.560 1.620 269,160 +0.03(+1.89%)
Nov 17, 2025 1.630 1.675 1.550 1.590 612,856 -0.05(-3.05%)
Nov 14, 2025 1.600 1.705 1.590 1.640 195,739 -0.01(-0.61%)
Nov 13, 2025 1.680 1.720 1.620 1.650 195,949 -0.03(-1.79%)
Nov 12, 2025 1.720 1.730 1.655 1.680 285,098 -0.04(-2.33%)
Nov 11, 2025 1.670 1.740 1.650 1.720 182,319 +0.05(+2.99%)
Nov 10, 2025 1.650 1.790 1.620 1.670 371,018 +0.05(+3.09%)
Nov 07, 2025 1.600 1.630 1.540 1.620 326,354 -0.02(-1.22%)
Nov 06, 2025 1.620 1.650 1.600 1.640 196,649 +0.00(+0.00%)
Nov 05, 2025 1.630 1.700 1.620 1.640 267,760 +0.03(+1.86%)
Nov 04, 2025 1.700 1.740 1.605 1.610 447,815 -0.12(-6.94%)
Nov 03, 2025 1.780 1.797 1.665 1.730 427,746 -0.04(-2.26%)
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%)
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.