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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Compugen Ltd. - Ordinary Shares (NQ:CGEN)

1.340 -0.060 (-4.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	1.360	1.400	1.330	1.340	632,372	-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%)
Sep 02, 2025	1.420	1.430	1.410	1.430	174,240	+0.02(+1.42%)
Aug 29, 2025	1.400	1.430	1.350	1.410	298,062	+0.01(+0.71%)
Aug 28, 2025	1.460	1.500	1.400	1.400	347,774	-0.07(-4.76%)
Aug 27, 2025	1.470	1.470	1.440	1.470	131,492	+0.02(+1.38%)
Aug 26, 2025	1.450	1.460	1.420	1.450	274,183	+0.02(+1.40%)
Aug 25, 2025	1.460	1.460	1.350	1.430	329,209	-0.02(-1.38%)
Aug 22, 2025	1.420	1.500	1.420	1.450	150,858	+0.02(+1.40%)
Aug 21, 2025	1.430	1.450	1.420	1.430	62,234	-0.01(-0.69%)
Aug 20, 2025	1.450	1.450	1.404	1.440	101,541	-0.02(-1.37%)
Aug 19, 2025	1.530	1.540	1.450	1.460	115,276	-0.09(-5.81%)
Aug 18, 2025	1.450	1.560	1.440	1.550	476,099	+0.12(+8.39%)
Aug 15, 2025	1.430	1.449	1.420	1.430	118,044	-0.02(-1.38%)
Aug 14, 2025	1.470	1.470	1.430	1.450	96,988	-0.03(-2.03%)
Aug 13, 2025	1.480	1.530	1.470	1.480	179,903	+0.01(+0.68%)
Aug 12, 2025	1.430	1.520	1.430	1.470	288,901	-0.03(-2.00%)
Aug 11, 2025	1.500	1.500	1.440	1.500	239,110	+0.00(+0.00%)
Aug 08, 2025	1.460	1.500	1.450	1.500	184,834	+0.06(+4.17%)
Aug 07, 2025	1.490	1.520	1.440	1.440	381,777	-0.02(-1.37%)
Aug 06, 2025	1.470	1.490	1.440	1.460	129,119	+0.00(+0.00%)
Aug 05, 2025	1.470	1.480	1.440	1.460	79,455	+0.00(+0.00%)
Aug 04, 2025	1.500	1.500	1.450	1.460	184,109	-0.02(-1.35%)
Aug 01, 2025	1.460	1.490	1.350	1.480	282,862	+0.03(+2.07%)
Jul 31, 2025	1.470	1.510	1.445	1.450	186,399	+0.01(+0.69%)
Jul 30, 2025	1.480	1.490	1.440	1.440	185,129	-0.04(-2.70%)
Jul 29, 2025	1.520	1.520	1.470	1.480	204,937	-0.03(-1.99%)
Jul 28, 2025	1.530	1.550	1.460	1.510	336,459	-0.02(-1.31%)
Jul 25, 2025	1.530	1.566	1.510	1.530	219,799	-0.01(-0.65%)
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%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.60 (0.25%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Compugen Ltd. - Ordinary Shares (NQ:CGEN)

Historical Prices