NasdaqCM - Delayed Quote USD
Compugen Ltd. (CGEN)
At close: 4:00 PM EST
After hours: 5:14 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.4600 | 1.5000 | 1.3750 | 1.4100 | 1.4100 | 276,965 |
| Nov 21, 2024 | 1.4300 | 1.5200 | 1.4100 | 1.4500 | 1.4500 | 145,800 |
| Nov 20, 2024 | 1.4400 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 228,100 |
| Nov 19, 2024 | 1.4200 | 1.4500 | 1.3900 | 1.4400 | 1.4400 | 184,600 |
| Nov 18, 2024 | 1.4400 | 1.4700 | 1.3900 | 1.4300 | 1.4300 | 275,900 |
| Nov 15, 2024 | 1.5000 | 1.5000 | 1.3500 | 1.4100 | 1.4100 | 442,000 |
| Nov 14, 2024 | 1.6000 | 1.6000 | 1.4500 | 1.4900 | 1.4900 | 508,200 |
| Nov 13, 2024 | 1.6400 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 262,100 |
| Nov 12, 2024 | 1.6800 | 1.7300 | 1.5400 | 1.6000 | 1.6000 | 982,100 |
| Nov 11, 2024 | 1.7700 | 1.7900 | 1.6800 | 1.7400 | 1.7400 | 378,000 |
| Nov 8, 2024 | 1.8100 | 1.8400 | 1.7400 | 1.7800 | 1.7800 | 212,200 |
| Nov 7, 2024 | 1.7000 | 1.8500 | 1.7000 | 1.8100 | 1.8100 | 426,700 |
| Nov 6, 2024 | 1.6500 | 1.7400 | 1.6100 | 1.7200 | 1.7200 | 404,600 |
| Nov 5, 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 111,400 |
| Nov 4, 2024 | 1.6600 | 1.6800 | 1.6300 | 1.6400 | 1.6400 | 153,000 |
| Nov 1, 2024 | 1.6300 | 1.7200 | 1.6000 | 1.7100 | 1.7100 | 172,100 |
| Oct 31, 2024 | 1.6300 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 178,700 |
| Oct 30, 2024 | 1.6600 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 127,500 |
| Oct 29, 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 63,300 |
| Oct 28, 2024 | 1.7200 | 1.7800 | 1.6800 | 1.6900 | 1.6900 | 267,600 |
| Oct 25, 2024 | 1.7100 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 248,700 |
| Oct 24, 2024 | 1.7100 | 1.7300 | 1.6500 | 1.7200 | 1.7200 | 90,900 |
| Oct 23, 2024 | 1.7100 | 1.7100 | 1.6300 | 1.6900 | 1.6900 | 264,000 |
| Oct 22, 2024 | 1.6900 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 84,400 |
| Oct 21, 2024 | 1.7200 | 1.7300 | 1.6900 | 1.7100 | 1.7100 | 164,600 |
| Oct 18, 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 91,700 |
| Oct 17, 2024 | 1.6900 | 1.7500 | 1.6700 | 1.7300 | 1.7300 | 210,400 |
| Oct 16, 2024 | 1.6300 | 1.7000 | 1.6100 | 1.7000 | 1.7000 | 188,400 |
| Oct 15, 2024 | 1.6900 | 1.7200 | 1.6200 | 1.6300 | 1.6300 | 326,900 |
| Oct 14, 2024 | 1.7300 | 1.7400 | 1.6600 | 1.6800 | 1.6800 | 262,500 |
| Oct 11, 2024 | 1.7200 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 140,000 |
| Oct 10, 2024 | 1.7300 | 1.7500 | 1.6700 | 1.7200 | 1.7200 | 270,800 |
| Oct 9, 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 81,800 |
| Oct 8, 2024 | 1.7500 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 135,300 |
| Oct 7, 2024 | 1.8100 | 1.8100 | 1.7500 | 1.7700 | 1.7700 | 164,500 |
| Oct 4, 2024 | 1.8200 | 1.8400 | 1.7800 | 1.8300 | 1.8300 | 100,300 |
| Oct 3, 2024 | 1.9200 | 1.9800 | 1.7700 | 1.7800 | 1.7800 | 367,500 |
| Oct 2, 2024 | 1.8400 | 1.9700 | 1.8100 | 1.9300 | 1.9300 | 510,400 |
| Oct 1, 2024 | 1.8100 | 1.8600 | 1.7500 | 1.8500 | 1.8500 | 285,400 |
| Sep 30, 2024 | 1.8000 | 1.8700 | 1.7800 | 1.8100 | 1.8100 | 100,500 |
| Sep 27, 2024 | 1.8200 | 1.8800 | 1.7800 | 1.8100 | 1.8100 | 345,200 |
| Sep 26, 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7500 | 1.7500 | 101,500 |
| Sep 25, 2024 | 1.7700 | 1.7900 | 1.7300 | 1.7400 | 1.7400 | 137,000 |
| Sep 24, 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 120,900 |
| Sep 23, 2024 | 1.8500 | 1.8500 | 1.7500 | 1.7600 | 1.7600 | 263,000 |
| Sep 20, 2024 | 1.8400 | 1.8800 | 1.8200 | 1.8300 | 1.8300 | 128,800 |
| Sep 19, 2024 | 1.9400 | 1.9400 | 1.8100 | 1.8400 | 1.8400 | 206,400 |
| Sep 18, 2024 | 1.8800 | 1.9700 | 1.8800 | 1.9000 | 1.9000 | 180,300 |
| Sep 17, 2024 | 1.9200 | 1.9300 | 1.8500 | 1.8600 | 1.8600 | 133,100 |
| Sep 16, 2024 | 1.9700 | 1.9700 | 1.9000 | 1.9200 | 1.9200 | 155,700 |
| Sep 13, 2024 | 1.9700 | 2.0000 | 1.9200 | 1.9700 | 1.9700 | 90,500 |
| Sep 12, 2024 | 1.9900 | 2.0100 | 1.9500 | 1.9600 | 1.9600 | 140,600 |
| Sep 11, 2024 | 1.9200 | 2.0100 | 1.9100 | 1.9700 | 1.9700 | 178,100 |
| Sep 10, 2024 | 1.9600 | 2.0000 | 1.9300 | 1.9400 | 1.9400 | 258,700 |
| Sep 9, 2024 | 1.8100 | 2.0100 | 1.8100 | 1.9800 | 1.9800 | 359,000 |
| Sep 6, 2024 | 1.8600 | 1.8900 | 1.8000 | 1.8300 | 1.8300 | 171,400 |
| Sep 5, 2024 | 1.9400 | 1.9600 | 1.8100 | 1.8200 | 1.8200 | 548,900 |
| Sep 4, 2024 | 1.9300 | 1.9900 | 1.9000 | 1.9700 | 1.9700 | 156,800 |
| Sep 3, 2024 | 2.0700 | 2.0800 | 1.8500 | 1.9200 | 1.9200 | 537,700 |
| Aug 30, 2024 | 2.0400 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 166,400 |
| Aug 29, 2024 | 1.9200 | 2.0600 | 1.9200 | 2.0300 | 2.0300 | 202,200 |
| Aug 28, 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 119,000 |
| Aug 27, 2024 | 2.0200 | 2.0400 | 1.9500 | 2.0100 | 2.0100 | 178,900 |
| Aug 26, 2024 | 2.0600 | 2.0700 | 1.9200 | 2.0500 | 2.0500 | 333,800 |
| Aug 23, 2024 | 2.0800 | 2.1300 | 1.9900 | 2.0400 | 2.0400 | 369,500 |
| Aug 22, 2024 | 1.9900 | 2.1100 | 1.9200 | 2.0400 | 2.0400 | 490,700 |
| Aug 21, 2024 | 1.9000 | 2.0000 | 1.8800 | 1.9700 | 1.9700 | 348,000 |
| Aug 20, 2024 | 1.7900 | 1.8900 | 1.7800 | 1.8800 | 1.8800 | 222,500 |
| Aug 19, 2024 | 1.8200 | 1.8400 | 1.7700 | 1.7900 | 1.7900 | 368,600 |
| Aug 16, 2024 | 1.8100 | 1.8500 | 1.7500 | 1.8400 | 1.8400 | 173,600 |
| Aug 15, 2024 | 1.7300 | 1.8300 | 1.7300 | 1.8100 | 1.8100 | 229,800 |
| Aug 14, 2024 | 1.7400 | 1.7700 | 1.7100 | 1.7500 | 1.7500 | 134,700 |
| Aug 13, 2024 | 1.7000 | 1.7900 | 1.6700 | 1.7500 | 1.7500 | 242,300 |
| Aug 12, 2024 | 1.7300 | 1.7400 | 1.6300 | 1.6700 | 1.6700 | 255,000 |
| Aug 9, 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7500 | 1.7500 | 229,800 |
| Aug 8, 2024 | 1.6700 | 1.7700 | 1.6300 | 1.7500 | 1.7500 | 196,100 |
| Aug 7, 2024 | 1.7400 | 1.7400 | 1.6200 | 1.6300 | 1.6300 | 135,100 |
| Aug 6, 2024 | 1.7500 | 1.7700 | 1.6300 | 1.7200 | 1.7200 | 208,300 |
| Aug 5, 2024 | 1.5700 | 1.6700 | 1.5700 | 1.6400 | 1.6400 | 227,100 |
| Aug 2, 2024 | 1.7800 | 1.7900 | 1.6800 | 1.7500 | 1.7500 | 239,400 |
| Aug 1, 2024 | 1.7600 | 1.8800 | 1.7300 | 1.8200 | 1.8200 | 500,200 |
| Jul 31, 2024 | 1.7400 | 1.8400 | 1.7100 | 1.7700 | 1.7700 | 290,800 |
| Jul 30, 2024 | 1.6800 | 1.7000 | 1.6100 | 1.6900 | 1.6900 | 264,300 |
| Jul 29, 2024 | 1.7700 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 432,900 |
| Jul 26, 2024 | 1.7400 | 1.7900 | 1.7200 | 1.7700 | 1.7700 | 118,800 |
| Jul 25, 2024 | 1.7700 | 1.7700 | 1.7100 | 1.7600 | 1.7600 | 186,000 |
| Jul 24, 2024 | 1.8300 | 1.8600 | 1.7300 | 1.7500 | 1.7500 | 219,900 |
| Jul 23, 2024 | 1.8200 | 1.8600 | 1.8200 | 1.8500 | 1.8500 | 86,300 |
| Jul 22, 2024 | 1.8300 | 1.8300 | 1.7300 | 1.8200 | 1.8200 | 222,400 |
| Jul 19, 2024 | 1.9000 | 1.9000 | 1.7500 | 1.8200 | 1.8200 | 277,700 |
| Jul 18, 2024 | 1.8700 | 1.9600 | 1.8400 | 1.8700 | 1.8700 | 277,000 |
| Jul 17, 2024 | 1.8500 | 1.8900 | 1.8000 | 1.8600 | 1.8600 | 168,800 |
| Jul 16, 2024 | 1.9400 | 1.9400 | 1.8400 | 1.8700 | 1.8700 | 392,100 |
| Jul 15, 2024 | 1.7800 | 2.0500 | 1.7600 | 1.9100 | 1.9100 | 791,200 |
| Jul 12, 2024 | 1.8300 | 1.8600 | 1.7500 | 1.7600 | 1.7600 | 251,900 |
| Jul 11, 2024 | 1.7200 | 1.8100 | 1.7200 | 1.7500 | 1.7500 | 279,300 |
| Jul 10, 2024 | 1.7600 | 1.7600 | 1.6700 | 1.7200 | 1.7200 | 138,500 |
| Jul 9, 2024 | 1.7500 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | 146,300 |
| Jul 8, 2024 | 1.5800 | 1.7500 | 1.5800 | 1.7100 | 1.7100 | 224,500 |
| Jul 5, 2024 | 1.6100 | 1.6300 | 1.5000 | 1.5600 | 1.5600 | 813,100 |
| Jul 3, 2024 | 1.7200 | 1.7200 | 1.5900 | 1.6700 | 1.6700 | 303,400 |
| Jul 2, 2024 | 1.7500 | 1.7500 | 1.6800 | 1.6900 | 1.6900 | 144,900 |
| Jul 1, 2024 | 1.7300 | 1.7800 | 1.7200 | 1.7500 | 1.7500 | 141,700 |
| Jun 28, 2024 | 1.7500 | 1.7800 | 1.6600 | 1.6800 | 1.6800 | 232,400 |
| Jun 27, 2024 | 1.7200 | 1.7800 | 1.6500 | 1.7600 | 1.7600 | 404,500 |
| Jun 26, 2024 | 1.7900 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 219,400 |
| Jun 25, 2024 | 1.8700 | 1.8800 | 1.7900 | 1.8100 | 1.8100 | 207,800 |
| Jun 24, 2024 | 1.9600 | 1.9600 | 1.8300 | 1.8700 | 1.8700 | 215,300 |
| Jun 21, 2024 | 1.8600 | 1.9800 | 1.8300 | 1.9700 | 1.9700 | 406,400 |
| Jun 20, 2024 | 1.8500 | 1.9100 | 1.8400 | 1.8600 | 1.8600 | 198,000 |
| Jun 18, 2024 | 1.9500 | 1.9800 | 1.8500 | 1.8600 | 1.8600 | 323,900 |
| Jun 17, 2024 | 2.0600 | 2.0600 | 1.9100 | 1.9600 | 1.9600 | 319,700 |
| Jun 14, 2024 | 2.0500 | 2.1500 | 1.9800 | 2.0700 | 2.0700 | 232,900 |
| Jun 13, 2024 | 2.0200 | 2.0700 | 1.9900 | 2.0500 | 2.0500 | 116,200 |
| Jun 12, 2024 | 2.0600 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 171,800 |
| Jun 11, 2024 | 2.0300 | 2.0700 | 1.9800 | 2.0300 | 2.0300 | 103,900 |
| Jun 10, 2024 | 2.0700 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 194,900 |
| Jun 7, 2024 | 2.1300 | 2.1800 | 2.0900 | 2.1100 | 2.1100 | 139,600 |
| Jun 6, 2024 | 2.0900 | 2.2100 | 2.0400 | 2.1500 | 2.1500 | 281,400 |
| Jun 5, 2024 | 2.0900 | 2.1200 | 2.0700 | 2.0900 | 2.0900 | 197,300 |
| Jun 4, 2024 | 2.1600 | 2.1800 | 2.0900 | 2.1100 | 2.1100 | 161,700 |
| Jun 3, 2024 | 2.2100 | 2.2200 | 2.0700 | 2.1900 | 2.1900 | 201,000 |
| May 31, 2024 | 2.1700 | 2.2900 | 2.1100 | 2.1700 | 2.1700 | 293,100 |
| May 30, 2024 | 2.3800 | 2.4200 | 2.1700 | 2.1900 | 2.1900 | 500,200 |
| May 29, 2024 | 2.4700 | 2.5300 | 2.3700 | 2.3800 | 2.3800 | 267,200 |
| May 28, 2024 | 2.4600 | 2.5500 | 2.4100 | 2.5200 | 2.5200 | 677,800 |
| May 24, 2024 | 2.3200 | 2.4600 | 2.3200 | 2.4400 | 2.4400 | 671,800 |
| May 23, 2024 | 2.3100 | 2.5100 | 2.2600 | 2.2700 | 2.2700 | 1,078,400 |
| May 22, 2024 | 1.8800 | 2.4300 | 1.8800 | 2.3400 | 2.3400 | 2,686,600 |
| May 21, 2024 | 1.8700 | 1.8700 | 1.7500 | 1.8600 | 1.8600 | 585,600 |
| May 20, 2024 | 2.1000 | 2.1000 | 1.6600 | 1.7400 | 1.7400 | 1,077,300 |
| May 17, 2024 | 2.1800 | 2.1800 | 2.0800 | 2.1100 | 2.1100 | 197,600 |
| May 16, 2024 | 2.1800 | 2.1900 | 2.1200 | 2.1400 | 2.1400 | 182,800 |
| May 15, 2024 | 2.0800 | 2.2200 | 2.0800 | 2.2100 | 2.2100 | 312,700 |
| May 14, 2024 | 2.0300 | 2.1400 | 2.0200 | 2.0900 | 2.0900 | 204,900 |
| May 13, 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0300 | 2.0300 | 163,200 |
| May 10, 2024 | 2.0900 | 2.1100 | 1.9100 | 2.0100 | 2.0100 | 271,800 |
| May 9, 2024 | 2.1000 | 2.1200 | 2.0700 | 2.0900 | 2.0900 | 106,600 |
| May 8, 2024 | 2.2000 | 2.2200 | 2.0900 | 2.1300 | 2.1300 | 188,600 |
| May 7, 2024 | 2.1400 | 2.2500 | 2.1300 | 2.2100 | 2.2100 | 301,500 |
| May 6, 2024 | 2.1700 | 2.1700 | 2.0900 | 2.1500 | 2.1500 | 178,300 |
| May 3, 2024 | 2.2200 | 2.2200 | 2.0700 | 2.1100 | 2.1100 | 231,300 |
| May 2, 2024 | 2.0700 | 2.2000 | 2.0300 | 2.1600 | 2.1600 | 553,300 |
| May 1, 2024 | 1.9300 | 2.0500 | 1.8800 | 1.9900 | 1.9900 | 333,400 |
| Apr 30, 2024 | 1.9800 | 1.9800 | 1.8800 | 1.9300 | 1.9300 | 274,500 |
| Apr 29, 2024 | 1.9200 | 2.0000 | 1.9200 | 1.9800 | 1.9800 | 277,600 |
| Apr 26, 2024 | 1.8900 | 1.9800 | 1.8600 | 1.9200 | 1.9200 | 326,200 |
| Apr 25, 2024 | 1.9600 | 2.0300 | 1.8900 | 1.9000 | 1.9000 | 268,600 |
| Apr 24, 2024 | 1.9600 | 1.9900 | 1.9000 | 1.9100 | 1.9100 | 164,700 |
| Apr 23, 2024 | 1.8800 | 2.0300 | 1.8800 | 1.9800 | 1.9800 | 237,700 |
| Apr 22, 2024 | 1.9100 | 1.9600 | 1.8700 | 1.8900 | 1.8900 | 202,000 |
| Apr 19, 2024 | 1.9100 | 1.9700 | 1.8400 | 1.9000 | 1.9000 | 325,400 |
| Apr 18, 2024 | 1.8800 | 1.9600 | 1.8300 | 1.8800 | 1.8800 | 308,900 |
| Apr 17, 2024 | 2.0300 | 2.0400 | 1.9000 | 1.9000 | 1.9000 | 372,600 |
| Apr 16, 2024 | 1.9600 | 2.0500 | 1.9000 | 2.0300 | 2.0300 | 451,600 |
| Apr 15, 2024 | 2.1100 | 2.1900 | 1.9400 | 1.9600 | 1.9600 | 752,800 |
| Apr 12, 2024 | 2.2300 | 2.2500 | 2.0900 | 2.1300 | 2.1300 | 388,400 |
| Apr 11, 2024 | 2.2600 | 2.2700 | 2.2000 | 2.2600 | 2.2600 | 244,800 |
| Apr 10, 2024 | 2.3100 | 2.3300 | 2.2300 | 2.2600 | 2.2600 | 279,700 |
| Apr 9, 2024 | 2.3400 | 2.4000 | 2.3300 | 2.3600 | 2.3600 | 152,100 |
| Apr 8, 2024 | 2.4700 | 2.4700 | 2.3300 | 2.3300 | 2.3300 | 194,500 |
| Apr 5, 2024 | 2.3400 | 2.5100 | 2.3100 | 2.4200 | 2.4200 | 365,000 |
| Apr 4, 2024 | 2.3800 | 2.4700 | 2.3200 | 2.3200 | 2.3200 | 322,800 |
| Apr 3, 2024 | 2.3600 | 2.4400 | 2.3400 | 2.4300 | 2.4300 | 145,700 |
| Apr 2, 2024 | 2.4300 | 2.4300 | 2.3000 | 2.3400 | 2.3400 | 351,000 |
| Apr 1, 2024 | 2.5600 | 2.5700 | 2.4500 | 2.4700 | 2.4700 | 241,700 |
| Mar 28, 2024 | 2.5400 | 2.6300 | 2.5000 | 2.5800 | 2.5800 | 291,000 |
| Mar 27, 2024 | 2.4900 | 2.5800 | 2.4400 | 2.5400 | 2.5400 | 312,700 |
| Mar 26, 2024 | 2.5400 | 2.5600 | 2.4400 | 2.5000 | 2.5000 | 215,400 |
| Mar 25, 2024 | 2.5900 | 2.6700 | 2.5100 | 2.5300 | 2.5300 | 294,800 |
| Mar 22, 2024 | 2.6600 | 2.6700 | 2.5500 | 2.6400 | 2.6400 | 232,500 |
| Mar 21, 2024 | 2.7000 | 2.7500 | 2.6600 | 2.6700 | 2.6700 | 237,300 |
| Mar 20, 2024 | 2.6100 | 2.7100 | 2.5000 | 2.6900 | 2.6900 | 355,500 |
| Mar 19, 2024 | 2.6100 | 2.6700 | 2.5500 | 2.5800 | 2.5800 | 401,800 |
| Mar 18, 2024 | 2.7600 | 2.8000 | 2.6500 | 2.6700 | 2.6700 | 323,400 |
| Mar 15, 2024 | 2.6600 | 2.7400 | 2.6600 | 2.7300 | 2.7300 | 218,800 |
| Mar 14, 2024 | 2.7700 | 2.8000 | 2.6300 | 2.6800 | 2.6800 | 340,200 |
| Mar 13, 2024 | 2.8300 | 2.9000 | 2.7400 | 2.8100 | 2.8100 | 370,900 |
| Mar 12, 2024 | 2.7800 | 2.8700 | 2.7200 | 2.8000 | 2.8000 | 334,100 |
| Mar 11, 2024 | 2.9000 | 3.0300 | 2.7700 | 2.7800 | 2.7800 | 758,300 |
| Mar 8, 2024 | 2.7200 | 3.0300 | 2.7200 | 2.9400 | 2.9400 | 1,721,700 |
| Mar 7, 2024 | 2.5700 | 2.6700 | 2.3400 | 2.6500 | 2.6500 | 1,487,400 |
| Mar 6, 2024 | 2.6500 | 2.7000 | 2.5300 | 2.5600 | 2.5600 | 668,400 |
| Mar 5, 2024 | 2.8000 | 2.8000 | 2.4300 | 2.5500 | 2.5500 | 2,800,700 |
| Mar 4, 2024 | 2.7400 | 2.9900 | 2.6800 | 2.9500 | 2.9500 | 1,752,800 |
| Mar 1, 2024 | 2.6800 | 2.7000 | 2.5700 | 2.6400 | 2.6400 | 681,100 |
| Feb 29, 2024 | 2.6300 | 2.6800 | 2.5100 | 2.5800 | 2.5800 | 607,200 |
| Feb 28, 2024 | 2.6400 | 2.6700 | 2.5300 | 2.5700 | 2.5700 | 517,200 |
| Feb 27, 2024 | 2.6000 | 2.8500 | 2.5800 | 2.6500 | 2.6500 | 1,872,900 |
| Feb 26, 2024 | 2.3200 | 2.5600 | 2.3200 | 2.5600 | 2.5600 | 594,400 |
| Feb 23, 2024 | 2.3500 | 2.3500 | 2.2800 | 2.3400 | 2.3400 | 234,200 |
| Feb 22, 2024 | 2.4100 | 2.4800 | 2.2000 | 2.3200 | 2.3200 | 569,100 |
| Feb 21, 2024 | 2.3600 | 2.4700 | 2.3000 | 2.3900 | 2.3900 | 351,100 |
| Feb 20, 2024 | 2.3800 | 2.4600 | 2.3500 | 2.4000 | 2.4000 | 401,600 |
| Feb 16, 2024 | 2.3200 | 2.4300 | 2.2700 | 2.4000 | 2.4000 | 516,400 |
| Feb 15, 2024 | 2.3000 | 2.3600 | 2.3000 | 2.3200 | 2.3200 | 330,600 |
| Feb 14, 2024 | 2.2100 | 2.3300 | 2.2000 | 2.3000 | 2.3000 | 381,200 |
| Feb 13, 2024 | 2.2400 | 2.2900 | 2.1600 | 2.1800 | 2.1800 | 313,600 |
| Feb 12, 2024 | 2.1600 | 2.3700 | 2.1200 | 2.3300 | 2.3300 | 524,900 |
| Feb 9, 2024 | 2.1700 | 2.2100 | 2.1100 | 2.1400 | 2.1400 | 352,500 |
| Feb 8, 2024 | 2.0800 | 2.1700 | 2.0800 | 2.1400 | 2.1400 | 307,800 |
| Feb 7, 2024 | 2.2400 | 2.2400 | 2.0700 | 2.1000 | 2.1000 | 637,300 |
| Feb 6, 2024 | 2.2200 | 2.3400 | 2.1900 | 2.2500 | 2.2500 | 614,000 |
| Feb 5, 2024 | 2.2100 | 2.3400 | 2.1400 | 2.2400 | 2.2400 | 472,300 |
| Feb 2, 2024 | 2.4100 | 2.4200 | 1.9700 | 2.2700 | 2.2700 | 815,800 |
| Feb 1, 2024 | 2.4800 | 2.5700 | 2.3100 | 2.4200 | 2.4200 | 570,800 |
| Jan 31, 2024 | 2.5600 | 2.6500 | 2.3900 | 2.4100 | 2.4100 | 637,000 |
| Jan 30, 2024 | 2.5800 | 2.6900 | 2.4700 | 2.5700 | 2.5700 | 1,513,600 |
| Jan 29, 2024 | 2.1500 | 2.4500 | 2.1500 | 2.4300 | 2.4300 | 1,302,900 |
| Jan 26, 2024 | 2.1300 | 2.4000 | 2.0800 | 2.2100 | 2.2100 | 1,857,500 |
| Jan 25, 2024 | 1.9200 | 2.1300 | 1.8800 | 2.1100 | 2.1100 | 1,026,100 |
| Jan 24, 2024 | 1.9300 | 2.0300 | 1.7900 | 1.8700 | 1.8700 | 806,300 |
| Jan 23, 2024 | 1.8500 | 1.8800 | 1.8400 | 1.8700 | 1.8700 | 249,600 |
| Jan 22, 2024 | 1.9000 | 1.9300 | 1.8400 | 1.8600 | 1.8600 | 528,400 |
| Jan 19, 2024 | 1.9500 | 1.9500 | 1.8300 | 1.9400 | 1.9400 | 642,800 |
| Jan 18, 2024 | 1.8900 | 2.0400 | 1.8700 | 1.9300 | 1.9300 | 1,234,200 |
| Jan 17, 2024 | 1.9000 | 1.9500 | 1.8400 | 1.8900 | 1.8900 | 521,600 |
| Jan 16, 2024 | 1.7900 | 1.9400 | 1.7800 | 1.9200 | 1.9200 | 793,000 |
| Jan 12, 2024 | 1.8000 | 1.9100 | 1.7800 | 1.8000 | 1.8000 | 406,700 |
| Jan 11, 2024 | 1.7900 | 1.8300 | 1.7400 | 1.8100 | 1.8100 | 295,400 |
| Jan 10, 2024 | 1.7700 | 1.8500 | 1.7700 | 1.8000 | 1.8000 | 643,400 |
| Jan 9, 2024 | 1.8900 | 1.9400 | 1.7300 | 1.8100 | 1.8100 | 1,533,600 |
| Jan 8, 2024 | 1.7900 | 1.9400 | 1.7200 | 1.8700 | 1.8700 | 952,400 |
| Jan 5, 2024 | 1.8100 | 1.8400 | 1.7200 | 1.7500 | 1.7500 | 830,700 |
| Jan 4, 2024 | 1.9900 | 1.9900 | 1.8200 | 1.8500 | 1.8500 | 849,900 |
| Jan 3, 2024 | 2.0000 | 2.0300 | 1.9200 | 1.9700 | 1.9700 | 575,900 |
| Jan 2, 2024 | 1.9500 | 2.1500 | 1.9200 | 2.0000 | 2.0000 | 1,628,800 |
| Dec 29, 2023 | 1.8000 | 2.0000 | 1.7500 | 1.9800 | 1.9800 | 1,642,800 |
| Dec 28, 2023 | 1.7300 | 1.8400 | 1.7100 | 1.7800 | 1.7800 | 772,400 |
| Dec 27, 2023 | 1.7100 | 1.8600 | 1.6300 | 1.7700 | 1.7700 | 1,472,800 |
| Dec 26, 2023 | 1.6700 | 1.7800 | 1.5500 | 1.7200 | 1.7200 | 1,668,000 |
| Dec 22, 2023 | 1.7500 | 1.8100 | 1.5700 | 1.6800 | 1.6800 | 2,214,800 |
| Dec 21, 2023 | 1.9200 | 1.9700 | 1.7400 | 1.7400 | 1.7400 | 5,973,700 |
| Dec 20, 2023 | 2.0300 | 2.0400 | 1.8000 | 1.8500 | 1.8500 | 12,329,400 |
| Dec 19, 2023 | 2.0300 | 2.4600 | 1.6100 | 2.0000 | 2.0000 | 114,373,000 |
| Dec 18, 2023 | 0.7500 | 0.7700 | 0.7100 | 0.7300 | 0.7300 | 141,200 |
| Dec 15, 2023 | 0.7900 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 72,300 |
| Dec 14, 2023 | 0.7700 | 0.8100 | 0.7500 | 0.7700 | 0.7700 | 211,200 |
| Dec 13, 2023 | 0.7500 | 0.7800 | 0.7300 | 0.7800 | 0.7800 | 128,900 |
| Dec 12, 2023 | 0.8100 | 0.8100 | 0.7200 | 0.7700 | 0.7700 | 189,800 |
| Dec 11, 2023 | 0.8300 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 139,100 |
| Dec 8, 2023 | 0.9000 | 0.9000 | 0.8000 | 0.8400 | 0.8400 | 337,800 |
| Dec 7, 2023 | 0.8100 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 62,300 |
| Dec 6, 2023 | 0.8100 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 235,200 |
| Dec 5, 2023 | 0.8000 | 0.8300 | 0.7700 | 0.7900 | 0.7900 | 382,400 |
| Dec 4, 2023 | 0.7000 | 0.8500 | 0.7000 | 0.7800 | 0.7800 | 451,000 |
| Dec 1, 2023 | 0.6600 | 0.7600 | 0.6600 | 0.7000 | 0.7000 | 308,000 |
| Nov 30, 2023 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 108,200 |
| Nov 29, 2023 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 242,000 |
| Nov 28, 2023 | 0.6400 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 109,200 |
| Nov 27, 2023 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 161,800 |
| Nov 24, 2023 | 0.6400 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 87,400 |
Related Tickers
EVGN Evogene Ltd.
1.6200
+1.25%
BLRX BioLineRx Ltd.
0.2781
-14.30%
ENLV Enlivex Therapeutics Ltd.
0.9293
+10.50%
PALI Palisade Bio, Inc.
2.4400
0.00%
PSTX Poseida Therapeutics, Inc.
2.7300
+0.74%
CTMX CytomX Therapeutics, Inc.
0.8900
+2.71%
RCUS Arcus Biosciences, Inc.
14.70
+2.94%
ORMP Oramed Pharmaceuticals Inc.
2.3400
+1.30%
MDWD MediWound Ltd.
16.48
-1.67%
ENTX Entera Bio Ltd.
1.5900
-1.85%