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

Compugen Ltd (NQ: CGEN )

2.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2003 4.650 4.840 4.650 4.670 59,820 -0.13(-2.71%)
Oct 30, 2003 4.520 4.890 4.580 4.800 130,995 +0.28(+6.19%)
Oct 29, 2003 4.900 5.000 4.320 4.520 568,740 -0.48(-9.60%)
Oct 28, 2003 5.070 5.250 4.800 5.000 53,180 -0.04(-0.79%)
Oct 27, 2003 5.160 5.300 5.000 5.040 120,000 -0.13(-2.53%)
Oct 24, 2003 5.230 5.250 5.160 5.171 2,400 +0.02(+0.41%)
Oct 23, 2003 5.180 5.380 5.150 5.150 18,900 -0.15(-2.83%)
Oct 22, 2003 5.180 5.450 5.180 5.300 25,100 +0.00(+0.00%)
Oct 21, 2003 5.240 5.420 5.240 5.300 39,200 +0.04(+0.76%)
Oct 20, 2003 5.410 5.410 5.200 5.260 26,400 -0.13(-2.41%)
Oct 17, 2003 5.390 5.490 5.370 5.390 9,900 -0.04(-0.74%)
Oct 16, 2003 5.650 5.650 5.420 5.430 18,900 -0.02(-0.37%)
Oct 15, 2003 5.750 5.750 5.450 5.450 126,550 -0.05(-0.91%)
Oct 14, 2003 5.700 5.720 5.370 5.500 60,850 +0.00(+0.00%)
Oct 13, 2003 5.700 5.700 5.430 5.500 96,070 -0.10(-1.79%)
Oct 10, 2003 5.700 5.700 5.460 5.600 43,234 -0.09(-1.58%)
Oct 09, 2003 5.560 5.750 5.560 5.690 47,398 +0.13(+2.34%)
Oct 08, 2003 5.510 5.620 5.410 5.560 95,564 +0.13(+2.39%)
Oct 07, 2003 5.090 5.500 4.890 5.430 79,602 +0.34(+6.68%)
Oct 06, 2003 4.750 5.219 4.750 5.090 34,150 +0.33(+6.93%)
Oct 03, 2003 5.070 5.090 4.760 4.760 163,150 -0.24(-4.80%)
Oct 02, 2003 5.070 5.140 4.890 5.000 136,000 -0.05(-0.99%)
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.