Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compugen Ltd (NQ: CGEN )

1.920 +0.020 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Jan 31, 2006 4.800 5.000 4.750 5.000 30,880 +0.05(+1.01%)
Jan 30, 2006 4.940 5.000 4.700 4.950 32,227 +0.01(+0.20%)
Jan 27, 2006 4.850 4.990 4.630 4.940 26,131 +0.13(+2.70%)
Jan 26, 2006 4.710 4.810 4.600 4.810 45,997 +0.15(+3.22%)
Jan 25, 2006 4.710 4.820 4.420 4.660 55,229 -0.14(-2.92%)
Jan 24, 2006 4.700 4.820 4.700 4.800 12,447 +0.06(+1.27%)
Jan 23, 2006 5.000 5.000 4.580 4.740 49,213 -0.24(-4.82%)
Jan 20, 2006 5.140 5.140 4.830 4.980 36,990 -0.13(-2.54%)
Jan 19, 2006 4.940 5.210 4.940 5.110 34,444 +0.12(+2.40%)
Jan 18, 2006 5.110 5.110 4.640 4.990 77,474 -0.21(-4.04%)
Jan 17, 2006 5.150 5.220 4.950 5.200 90,113 +0.05(+0.97%)
Jan 13, 2006 4.950 5.160 4.950 5.150 36,871 +0.15(+3.00%)
Jan 12, 2006 5.000 5.200 4.750 5.000 169,600 +0.21(+4.38%)
Jan 11, 2006 4.890 4.910 4.700 4.790 49,097 +0.09(+1.91%)
Jan 10, 2006 4.600 4.830 4.320 4.700 29,632 +0.13(+2.84%)
Jan 09, 2006 4.370 4.630 4.370 4.570 52,470 +0.29(+6.78%)
Jan 06, 2006 4.300 4.420 4.050 4.280 36,993 +0.10(+2.39%)
Jan 05, 2006 4.090 4.270 4.090 4.180 65,268 +0.04(+0.97%)
Jan 04, 2006 4.500 4.570 4.080 4.140 157,716 -0.39(-8.61%)
Jan 03, 2006 4.530 4.600 4.300 4.530 356,026 +0.27(+6.34%)
Dec 30, 2005 4.200 4.350 4.100 4.260 81,521 +0.06(+1.43%)
Dec 29, 2005 3.620 4.200 3.600 4.200 276,621 +0.50(+13.51%)
Dec 28, 2005 3.550 3.800 3.500 3.700 156,500 +0.11(+3.06%)
Dec 27, 2005 3.370 3.600 3.150 3.590 107,000 +0.24(+7.16%)
Dec 23, 2005 3.200 3.350 3.150 3.350 53,007 +0.18(+5.68%)
Dec 22, 2005 3.020 3.170 2.960 3.170 97,096 +0.21(+7.09%)
Dec 21, 2005 2.930 3.050 2.910 2.960 65,510 +0.02(+0.68%)
Dec 20, 2005 2.910 2.980 2.870 2.940 36,987 +0.03(+1.03%)
Dec 19, 2005 3.010 3.010 2.900 2.910 38,355 -0.10(-3.32%)
Dec 16, 2005 3.240 3.250 3.010 3.010 58,956 -0.19(-5.94%)
Dec 15, 2005 2.860 3.370 2.840 3.200 95,769 +0.30(+10.34%)
Dec 14, 2005 2.800 2.950 2.800 2.900 41,063 -0.01(-0.34%)
Dec 13, 2005 2.860 3.000 2.860 2.910 26,650 -0.01(-0.34%)
Dec 12, 2005 2.980 2.990 2.830 2.920 20,753 -0.07(-2.34%)
Dec 09, 2005 3.000 3.070 2.900 2.990 31,050 -0.01(-0.33%)
Dec 08, 2005 2.840 3.050 2.800 3.000 46,539 +0.11(+3.81%)
Dec 07, 2005 2.700 2.940 2.700 2.890 153,561 +0.17(+6.25%)
Dec 06, 2005 2.720 2.720 2.550 2.720 40,806 +0.07(+2.64%)
Dec 05, 2005 2.670 2.770 2.590 2.650 63,895 -0.05(-1.85%)
Dec 02, 2005 2.760 2.760 2.670 2.700 14,606 +0.00(+0.00%)
Dec 01, 2005 2.590 2.770 2.590 2.700 28,101 -0.07(-2.53%)
Nov 30, 2005 2.788 2.790 2.610 2.770 73,138 +0.10(+3.75%)
Nov 29, 2005 2.680 2.710 2.600 2.670 23,725 -0.07(-2.55%)
Nov 28, 2005 2.710 2.790 2.640 2.740 33,543 -0.06(-2.14%)
Nov 25, 2005 2.600 2.800 2.600 2.800 29,064 +0.02(+0.72%)
Nov 23, 2005 2.700 2.800 2.650 2.780 46,880 +0.12(+4.51%)
Nov 22, 2005 2.720 2.750 2.600 2.660 53,646 +0.00(+0.00%)
Nov 21, 2005 2.780 2.780 2.550 2.660 36,981 -0.06(-2.21%)
Nov 18, 2005 2.600 2.810 2.540 2.720 48,462 +0.14(+5.43%)
Nov 17, 2005 2.550 2.600 2.500 2.580 84,387 -0.02(-0.77%)
Nov 16, 2005 2.600 2.719 2.570 2.600 15,511 +0.01(+0.39%)
Nov 15, 2005 2.790 2.790 2.580 2.590 47,000 -0.16(-5.82%)
Nov 14, 2005 2.900 2.900 2.630 2.750 28,808 -0.10(-3.51%)
Nov 11, 2005 3.080 3.090 2.830 2.850 23,880 -0.16(-5.32%)
Nov 10, 2005 2.690 3.200 2.660 3.010 47,427 +0.36(+13.58%)
Nov 09, 2005 2.650 2.770 2.570 2.650 44,074 -0.08(-2.93%)
Nov 08, 2005 2.610 2.730 2.610 2.730 17,700 +0.06(+2.25%)
Nov 07, 2005 2.710 2.730 2.580 2.670 40,196 +0.02(+0.75%)
Nov 04, 2005 2.540 2.760 2.500 2.650 38,346 -0.03(-1.12%)
Nov 03, 2005 2.756 2.780 2.500 2.680 27,146 -0.12(-4.29%)
Nov 02, 2005 2.990 2.990 2.780 2.800 38,737 -0.22(-7.28%)
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.