Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	1.920	2.000	1.920	1.980	277,619	+0.06(+3.13%)
Apr 26, 2024	1.890	1.980	1.855	1.920	326,190	+0.02(+1.05%)
Apr 25, 2024	1.960	2.030	1.890	1.900	268,196	-0.01(-0.52%)
Apr 24, 2024	1.960	1.985	1.900	1.910	164,671	-0.07(-3.54%)
Apr 23, 2024	1.880	2.025	1.880	1.980	237,668	+0.09(+4.76%)
Apr 22, 2024	1.910	1.960	1.870	1.890	202,009	-0.01(-0.53%)
Apr 19, 2024	1.910	1.970	1.835	1.900	325,372	+0.02(+1.06%)
Apr 18, 2024	1.880	1.960	1.830	1.880	308,855	-0.02(-1.05%)
Apr 17, 2024	2.030	2.040	1.900	1.900	372,625	-0.13(-6.40%)
Apr 16, 2024	1.960	2.050	1.900	2.030	451,606	+0.07(+3.57%)
Apr 15, 2024	2.110	2.190	1.940	1.960	752,821	-0.17(-7.98%)
Apr 12, 2024	2.230	2.250	2.090	2.130	388,383	-0.13(-5.75%)
Apr 11, 2024	2.260	2.270	2.200	2.260	244,801	+0.00(+0.00%)
Apr 10, 2024	2.310	2.330	2.230	2.260	279,682	-0.10(-4.24%)
Apr 09, 2024	2.340	2.400	2.330	2.360	152,091	+0.03(+1.29%)
Apr 08, 2024	2.470	2.470	2.330	2.330	194,450	-0.09(-3.72%)
Apr 05, 2024	2.340	2.505	2.311	2.420	366,017	+0.10(+4.31%)
Apr 04, 2024	2.380	2.470	2.320	2.320	322,518	-0.11(-4.53%)
Apr 03, 2024	2.360	2.435	2.340	2.430	145,661	+0.09(+3.85%)
Apr 02, 2024	2.430	2.430	2.300	2.340	351,047	-0.13(-5.26%)
Apr 01, 2024	2.560	2.570	2.450	2.470	241,691	-0.11(-4.26%)
Mar 28, 2024	2.540	2.625	2.500	2.580	291,035	+0.04(+1.57%)
Mar 27, 2024	2.490	2.580	2.445	2.540	312,721	+0.04(+1.60%)
Mar 26, 2024	2.540	2.560	2.440	2.500	215,475	-0.03(-1.19%)
Mar 25, 2024	2.590	2.665	2.510	2.530	294,930	-0.11(-4.17%)
Mar 22, 2024	2.660	2.670	2.551	2.640	232,606	-0.03(-1.12%)
Mar 21, 2024	2.700	2.750	2.660	2.670	237,279	-0.02(-0.74%)
Mar 20, 2024	2.610	2.705	2.495	2.690	354,568	+0.11(+4.26%)
Mar 19, 2024	2.610	2.670	2.545	2.580	401,793	-0.09(-3.37%)
Mar 18, 2024	2.760	2.800	2.650	2.670	323,369	-0.06(-2.20%)
Mar 15, 2024	2.660	2.740	2.660	2.730	220,427	+0.05(+1.87%)
Mar 14, 2024	2.770	2.800	2.625	2.680	340,162	-0.13(-4.63%)
Mar 13, 2024	2.830	2.900	2.735	2.810	369,961	+0.01(+0.36%)
Mar 12, 2024	2.780	2.870	2.720	2.800	333,106	+0.02(+0.72%)
Mar 11, 2024	2.900	3.030	2.770	2.780	758,279	-0.16(-5.44%)
Mar 08, 2024	2.720	3.030	2.720	2.940	1,726,718	+0.29(+10.94%)
Mar 07, 2024	2.570	2.670	2.340	2.650	1,487,353	+0.09(+3.52%)
Mar 06, 2024	2.650	2.698	2.530	2.560	668,037	+0.01(+0.39%)
Mar 05, 2024	2.800	2.800	2.430	2.550	2,800,346	-0.40(-13.56%)
Mar 04, 2024	2.740	2.990	2.680	2.950	1,731,945	+0.31(+11.74%)
Mar 01, 2024	2.680	2.700	2.565	2.640	690,109	+0.06(+2.33%)
Feb 29, 2024	2.630	2.680	2.510	2.580	607,183	+0.01(+0.39%)
Feb 28, 2024	2.640	2.670	2.525	2.570	515,615	-0.08(-3.02%)
Feb 27, 2024	2.600	2.850	2.580	2.650	1,872,442	+0.09(+3.52%)
Feb 26, 2024	2.320	2.560	2.320	2.560	594,503	+0.22(+9.40%)
Feb 23, 2024	2.350	2.350	2.275	2.340	234,191	+0.02(+0.86%)
Feb 22, 2024	2.410	2.480	2.200	2.320	568,493	-0.07(-2.93%)
Feb 21, 2024	2.360	2.467	2.300	2.390	351,051	-0.01(-0.42%)
Feb 20, 2024	2.380	2.460	2.345	2.400	401,495	+0.00(+0.00%)
Feb 16, 2024	2.320	2.430	2.270	2.400	516,632	+0.08(+3.45%)
Feb 15, 2024	2.300	2.360	2.300	2.320	327,077	+0.02(+0.87%)
Feb 14, 2024	2.210	2.330	2.200	2.300	377,197	+0.12(+5.50%)
Feb 13, 2024	2.240	2.290	2.160	2.180	313,640	-0.15(-6.44%)
Feb 12, 2024	2.160	2.370	2.120	2.330	523,495	+0.19(+8.88%)
Feb 09, 2024	2.170	2.210	2.110	2.140	352,701	+0.00(+0.00%)
Feb 08, 2024	2.080	2.170	2.080	2.140	306,268	+0.04(+1.90%)
Feb 07, 2024	2.240	2.240	2.070	2.100	636,271	-0.15(-6.67%)
Feb 06, 2024	2.220	2.340	2.185	2.250	613,985	+0.01(+0.45%)
Feb 05, 2024	2.210	2.340	2.140	2.240	472,313	-0.03(-1.32%)
Feb 02, 2024	2.410	2.420	1.970	2.270	815,889	-0.15(-6.20%)
Feb 01, 2024	2.480	2.570	2.305	2.420	570,782	+0.01(+0.41%)
Jan 31, 2024	2.560	2.650	2.390	2.410	634,041	-0.16(-6.23%)
Jan 30, 2024	2.580	2.690	2.470	2.570	1,511,378	+0.14(+5.76%)
Jan 29, 2024	2.150	2.450	2.150	2.430	1,302,377	+0.22(+9.95%)
Jan 26, 2024	2.130	2.400	2.080	2.210	1,857,546	+0.10(+4.74%)
Jan 25, 2024	1.920	2.130	1.880	2.110	1,025,157	+0.24(+12.83%)
Jan 24, 2024	1.930	2.030	1.790	1.870	806,290	+0.00(+0.00%)
Jan 23, 2024	1.850	1.880	1.840	1.870	249,594	+0.01(+0.54%)
Jan 22, 2024	1.900	1.930	1.840	1.860	527,933	-0.08(-4.12%)
Jan 19, 2024	1.950	1.950	1.830	1.940	643,085	+0.01(+0.52%)
Jan 18, 2024	1.890	2.035	1.870	1.930	1,232,950	+0.04(+2.12%)
Jan 17, 2024	1.900	1.950	1.840	1.890	521,603	-0.03(-1.56%)
Jan 16, 2024	1.790	1.935	1.780	1.920	792,423	+0.12(+6.67%)
Jan 12, 2024	1.800	1.910	1.780	1.800	406,803	-0.01(-0.55%)
Jan 11, 2024	1.790	1.830	1.740	1.810	293,843	+0.01(+0.56%)
Jan 10, 2024	1.770	1.850	1.770	1.800	643,478	-0.01(-0.55%)
Jan 09, 2024	1.890	1.940	1.730	1.810	1,533,567	-0.06(-3.21%)
Jan 08, 2024	1.790	1.940	1.720	1.870	952,372	+0.12(+6.86%)
Jan 05, 2024	1.810	1.840	1.720	1.750	830,778	-0.10(-5.41%)
Jan 04, 2024	1.990	1.990	1.820	1.850	846,931	-0.12(-6.09%)
Jan 03, 2024	2.000	2.025	1.920	1.970	571,030	-0.03(-1.25%)
Jan 02, 2024	1.950	2.150	1.920	1.995	1,627,985	+0.02(+0.76%)
Dec 29, 2023	1.800	2.000	1.750	1.980	1,651,631	+0.20(+11.24%)
Dec 28, 2023	1.730	1.835	1.710	1.780	766,298	+0.01(+0.56%)
Dec 27, 2023	1.710	1.860	1.630	1.770	1,469,918	+0.05(+2.91%)
Dec 26, 2023	1.670	1.780	1.550	1.720	1,663,582	+0.04(+2.38%)
Dec 22, 2023	1.750	1.810	1.570	1.680	2,224,504	-0.06(-3.45%)
Dec 21, 2023	1.920	1.970	1.740	1.740	5,968,104	-0.11(-5.95%)
Dec 20, 2023	2.030	2.040	1.800	1.850	12,257,916	-0.15(-7.50%)
Dec 19, 2023	2.030	2.460	1.610	2.000	113,785,536	+1.27(+173.97%)
Dec 18, 2023	0.7547	0.7650	0.7072	0.7300	141,218	-0.03(-3.36%)
Dec 15, 2023	0.7900	0.8000	0.7511	0.7554	72,271	-0.02(-2.40%)
Dec 14, 2023	0.7694	0.8113	0.7528	0.7740	211,246	-0.00(-0.26%)
Dec 13, 2023	0.7500	0.7830	0.7301	0.7760	118,806	+0.01(+1.32%)
Dec 12, 2023	0.8100	0.8100	0.7237	0.7659	189,528	-0.03(-3.30%)
Dec 11, 2023	0.8280	0.8300	0.7805	0.7920	139,110	-0.05(-6.01%)
Dec 08, 2023	0.9000	0.9000	0.8006	0.8426	337,771	+0.04(+4.53%)
Dec 07, 2023	0.8145	0.8145	0.7968	0.8061	62,301	-0.02(-2.86%)
Dec 06, 2023	0.8071	0.8400	0.8006	0.8298	234,046	+0.04(+5.04%)
Dec 05, 2023	0.8000	0.8300	0.7693	0.7900	382,398	+0.01(+1.10%)
Dec 04, 2023	0.7000	0.8500	0.7000	0.7814	450,960	+0.08(+11.47%)
Dec 01, 2023	0.6600	0.7586	0.6600	0.7010	308,045	+0.04(+5.78%)
Nov 30, 2023	0.6600	0.6700	0.6527	0.6627	108,160	-0.01(-0.94%)
Nov 29, 2023	0.6420	0.6700	0.6420	0.6690	241,971	+0.02(+3.70%)
Nov 28, 2023	0.6374	0.6500	0.6220	0.6451	108,946	+0.01(+0.95%)
Nov 27, 2023	0.6382	0.6426	0.6200	0.6390	161,750	-0.00(-0.17%)
Nov 24, 2023	0.6400	0.6780	0.6300	0.6401	87,437	-0.01(-1.31%)
Nov 22, 2023	0.6345	0.6700	0.6201	0.6486	95,777	-0.01(-2.01%)
Nov 21, 2023	0.6361	0.6800	0.6300	0.6619	100,499	+0.02(+2.51%)
Nov 20, 2023	0.6465	0.6562	0.6301	0.6457	126,370	+0.03(+5.33%)
Nov 17, 2023	0.6101	0.6400	0.6101	0.6130	53,860	+0.00(+0.11%)
Nov 16, 2023	0.6156	0.6499	0.6112	0.6123	156,277	-0.00(-0.75%)
Nov 15, 2023	0.5797	0.6300	0.5797	0.6169	252,629	+0.04(+6.18%)
Nov 14, 2023	0.5500	0.6000	0.5500	0.5810	297,906	+0.05(+9.62%)
Nov 13, 2023	0.5905	0.5905	0.5300	0.5300	578,181	-0.05(-8.15%)
Nov 10, 2023	0.5400	0.6074	0.5400	0.5770	511,069	-0.02(-3.03%)
Nov 09, 2023	0.6500	0.6600	0.5829	0.5950	287,509	-0.05(-7.23%)
Nov 08, 2023	0.7100	0.7100	0.6000	0.6414	342,145	-0.04(-5.93%)
Nov 07, 2023	0.7240	0.7240	0.6500	0.6818	344,458	-0.04(-5.85%)
Nov 06, 2023	0.7750	0.7905	0.7000	0.7242	273,231	-0.02(-2.43%)
Nov 03, 2023	0.7576	0.7755	0.7400	0.7422	161,929	-0.02(-2.03%)
Nov 02, 2023	0.7842	0.7842	0.7400	0.7576	312,842	-0.00(-0.32%)
Nov 01, 2023	0.7500	0.7700	0.7300	0.7600	95,484	+0.00(+0.00%)
Oct 31, 2023	0.7215	0.7600	0.7167	0.7600	132,717	+0.07(+10.95%)
Oct 30, 2023	0.7000	0.7110	0.6802	0.6850	92,117	+0.00(+0.44%)
Oct 27, 2023	0.6610	0.6997	0.6610	0.6820	269,502	-0.02(-3.26%)
Oct 26, 2023	0.7000	0.7285	0.6897	0.7050	117,074	-0.02(-3.29%)
Oct 25, 2023	0.7301	0.7499	0.7200	0.7290	52,025	-0.02(-2.02%)
Oct 24, 2023	0.6800	0.7500	0.6780	0.7440	80,180	+0.05(+6.44%)
Oct 23, 2023	0.6749	0.7238	0.6749	0.6990	169,843	-0.02(-3.05%)
Oct 20, 2023	0.7509	0.7600	0.7000	0.7210	131,374	-0.02(-2.57%)
Oct 19, 2023	0.7800	0.7822	0.7180	0.7400	166,508	-0.04(-5.60%)
Oct 18, 2023	0.8369	0.8369	0.7601	0.7839	107,336	-0.06(-6.62%)
Oct 17, 2023	0.8395	0.8547	0.8029	0.8395	52,014	+0.03(+3.13%)
Oct 16, 2023	0.8266	0.8500	0.8047	0.8140	78,906	-0.02(-2.85%)
Oct 13, 2023	0.7900	0.8499	0.7603	0.8379	85,773	+0.03(+4.22%)
Oct 12, 2023	0.8123	0.8200	0.7800	0.8040	136,690	-0.01(-1.72%)
Oct 11, 2023	0.8747	0.8747	0.7800	0.8181	117,773	-0.05(-5.97%)
Oct 10, 2023	0.8200	0.8705	0.8117	0.8700	86,840	+0.06(+7.63%)
Oct 09, 2023	0.8145	0.8195	0.7500	0.8083	252,604	-0.07(-8.07%)
Oct 06, 2023	0.8700	0.8793	0.8240	0.8793	95,701	-0.01(-1.09%)
Oct 05, 2023	0.8500	0.9000	0.8253	0.8890	137,641	+0.05(+5.77%)
Oct 04, 2023	0.9000	0.9100	0.8031	0.8405	273,689	-0.08(-8.63%)
Oct 03, 2023	0.9312	0.9600	0.8800	0.9199	86,009	-0.04(-4.18%)
Oct 02, 2023	0.9300	0.9900	0.9300	0.9600	165,943	+0.03(+3.23%)
Sep 29, 2023	0.8800	0.9300	0.8700	0.9300	64,581	+0.05(+5.68%)
Sep 28, 2023	0.9300	0.9299	0.8500	0.8800	244,224	-0.05(-5.38%)
Sep 27, 2023	0.9585	0.9729	0.8000	0.9300	288,744	-0.03(-3.46%)
Sep 26, 2023	0.9883	1.000	0.9300	0.9633	141,195	-0.04(-3.67%)
Sep 25, 2023	0.9610	1.000	0.9650	1.000	104,036	+0.02(+2.02%)
Sep 22, 2023	1.010	1.020	0.9597	0.9802	202,657	+0.00(+0.02%)
Sep 21, 2023	1.050	1.050	0.9287	0.9800	245,486	-0.04(-3.92%)
Sep 20, 2023	1.040	1.070	1.020	1.020	85,592	+0.00(+0.00%)
Sep 19, 2023	1.060	1.060	1.020	1.020	103,577	-0.03(-2.86%)
Sep 18, 2023	1.070	1.070	1.010	1.050	164,442	-0.02(-1.87%)
Sep 15, 2023	1.030	1.110	1.030	1.070	186,228	+0.02(+1.90%)
Sep 14, 2023	1.040	1.080	1.030	1.050	137,178	+0.00(+0.00%)
Sep 13, 2023	1.040	1.050	1.020	1.050	90,978	-0.01(-0.94%)
Sep 12, 2023	1.030	1.070	1.020	1.060	147,979	-0.01(-0.93%)
Sep 11, 2023	1.040	1.070	1.030	1.070	60,235	+0.02(+1.90%)
Sep 08, 2023	1.080	1.080	1.030	1.050	136,052	-0.03(-2.78%)
Sep 07, 2023	1.050	1.080	1.030	1.080	133,551	+0.00(+0.00%)
Sep 06, 2023	1.130	1.130	1.060	1.080	96,694	-0.02(-1.82%)
Sep 05, 2023	1.110	1.150	1.060	1.100	217,098	-0.04(-3.51%)
Sep 01, 2023	1.130	1.160	1.110	1.140	202,965	+0.00(+0.00%)
Aug 31, 2023	1.150	1.180	1.095	1.140	244,969	+0.00(+0.00%)
Aug 30, 2023	1.120	1.200	1.110	1.140	279,800	+0.00(+0.00%)
Aug 29, 2023	1.130	1.150	1.110	1.140	139,871	-0.02(-1.72%)
Aug 28, 2023	1.130	1.160	1.110	1.160	102,854	+0.01(+0.87%)
Aug 25, 2023	1.120	1.170	1.110	1.150	164,808	-0.03(-2.54%)
Aug 24, 2023	1.190	1.205	1.090	1.180	392,577	-0.04(-3.28%)
Aug 23, 2023	1.130	1.300	1.100	1.220	4,822,126	+0.20(+19.61%)
Aug 22, 2023	1.010	1.029	0.9900	1.020	244,005	+0.00(+0.00%)
Aug 21, 2023	1.010	1.030	1.000	1.020	137,106	+0.00(+0.00%)
Aug 18, 2023	1.040	1.050	1.000	1.020	289,928	-0.04(-3.77%)
Aug 17, 2023	1.020	1.070	1.014	1.060	229,895	+0.02(+1.92%)
Aug 16, 2023	1.040	1.070	1.020	1.040	145,155	+0.00(+0.00%)
Aug 15, 2023	1.090	1.100	1.040	1.040	167,394	-0.07(-6.31%)
Aug 14, 2023	1.100	1.140	1.073	1.110	187,589	+0.00(+0.00%)
Aug 11, 2023	1.060	1.130	1.050	1.110	120,275	+0.04(+3.74%)
Aug 10, 2023	1.020	1.100	1.020	1.070	236,181	+0.02(+1.90%)
Aug 09, 2023	1.030	1.060	1.000	1.050	346,256	+0.00(+0.00%)
Aug 08, 2023	1.030	1.050	1.000	1.050	218,206	+0.02(+1.94%)
Aug 07, 2023	1.120	1.120	1.000	1.030	397,589	-0.09(-8.04%)
Aug 04, 2023	1.130	1.130	1.060	1.120	149,352	+0.00(+0.00%)
Aug 03, 2023	1.130	1.150	1.070	1.120	170,427	-0.03(-2.61%)
Aug 02, 2023	1.140	1.180	1.140	1.150	256,170	-0.04(-3.36%)
Aug 01, 2023	1.120	1.200	1.120	1.190	234,905	+0.03(+2.59%)
Jul 31, 2023	1.090	1.180	1.090	1.160	384,984	+0.04(+3.57%)
Jul 28, 2023	1.070	1.120	1.020	1.120	267,365	+0.09(+8.74%)
Jul 27, 2023	1.110	1.140	1.000	1.030	581,290	-0.07(-6.36%)
Jul 26, 2023	1.120	1.130	1.090	1.100	178,288	+0.01(+0.92%)
Jul 25, 2023	1.110	1.110	1.070	1.090	121,512	-0.03(-2.68%)
Jul 24, 2023	1.210	1.210	1.080	1.120	451,949	-0.07(-5.88%)
Jul 21, 2023	1.160	1.200	1.140	1.190	232,027	+0.04(+3.48%)
Jul 20, 2023	1.240	1.240	1.120	1.150	244,426	-0.08(-6.50%)
Jul 19, 2023	1.240	1.260	1.180	1.230	319,581	-0.03(-2.38%)
Jul 18, 2023	1.280	1.310	1.220	1.260	238,546	-0.04(-3.08%)
Jul 17, 2023	1.300	1.310	1.263	1.300	311,989	+0.05(+4.00%)
Jul 14, 2023	1.320	1.370	1.210	1.250	370,423	-0.06(-4.58%)
Jul 13, 2023	1.230	1.360	1.230	1.310	369,467	+0.06(+4.80%)
Jul 12, 2023	1.200	1.270	1.200	1.250	324,412	+0.07(+5.93%)
Jul 11, 2023	1.160	1.240	1.120	1.180	343,473	+0.01(+0.85%)
Jul 10, 2023	1.130	1.230	1.120	1.170	426,003	+0.05(+4.46%)
Jul 07, 2023	1.170	1.170	1.120	1.120	160,145	-0.02(-1.75%)
Jul 06, 2023	1.120	1.140	1.071	1.140	237,215	-0.01(-0.87%)
Jul 05, 2023	1.130	1.170	1.070	1.150	211,206	+0.00(+0.00%)
Jul 03, 2023	1.130	1.170	1.129	1.150	141,388	+0.01(+0.88%)
Jun 30, 2023	1.140	1.150	1.060	1.140	363,353	+0.02(+1.79%)
Jun 29, 2023	1.100	1.140	1.080	1.120	189,156	+0.00(+0.00%)
Jun 28, 2023	1.050	1.120	1.050	1.120	243,604	+0.04(+3.70%)
Jun 27, 2023	1.040	1.080	1.000	1.080	325,904	+0.06(+5.88%)
Jun 26, 2023	1.030	1.040	1.020	1.020	178,936	+0.01(+0.99%)
Jun 23, 2023	1.020	1.060	0.9301	1.010	574,818	-0.04(-3.81%)
Jun 22, 2023	1.130	1.130	1.020	1.050	401,616	-0.09(-7.89%)
Jun 21, 2023	1.260	1.280	1.050	1.140	780,785	-0.15(-11.63%)
Jun 20, 2023	1.330	1.350	1.240	1.290	439,300	-0.05(-3.73%)
Jun 16, 2023	1.370	1.370	1.260	1.340	349,093	-0.03(-2.19%)
Jun 15, 2023	1.340	1.390	1.305	1.370	336,747	+0.71(+106.02%)
May 08, 2023	0.6200	0.6800	0.6200	0.6650	230,790	+0.04(+5.56%)
May 05, 2023	0.6500	0.6700	0.6300	0.6300	160,599	+0.00(+0.00%)
May 04, 2023	0.6100	0.6456	0.6100	0.6300	132,683	+0.00(+0.16%)
May 03, 2023	0.6200	0.6380	0.5946	0.6290	125,318	+0.02(+3.06%)
May 02, 2023	0.5900	0.6200	0.5710	0.6103	154,924	+0.05(+8.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Compugen Ltd (NQ: CGEN )

Historical Prices

Popular Pages