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

Compugen Ltd (NQ: CGEN )

2.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2015 6.140 6.270 6.040 6.190 170,531 +0.09(+1.48%)
Oct 29, 2015 6.190 6.330 6.010 6.100 193,475 -0.19(-3.02%)
Oct 28, 2015 6.205 6.340 6.120 6.290 108,374 +0.05(+0.80%)
Oct 27, 2015 6.200 6.330 6.180 6.240 81,961 -0.03(-0.48%)
Oct 26, 2015 6.150 6.290 6.040 6.270 64,756 +0.07(+1.13%)
Oct 23, 2015 6.230 6.265 6.030 6.200 104,633 +0.00(+0.00%)
Oct 22, 2015 6.100 6.270 5.980 6.200 102,192 +0.08(+1.31%)
Oct 21, 2015 6.520 6.650 5.930 6.120 267,646 -0.27(-4.23%)
Oct 20, 2015 6.630 6.700 6.210 6.390 166,714 -0.26(-3.91%)
Oct 19, 2015 6.050 6.780 6.033 6.650 329,929 +0.52(+8.48%)
Oct 16, 2015 6.450 6.450 5.770 6.130 206,796 -0.15(-2.39%)
Oct 15, 2015 5.830 6.310 5.720 6.280 272,059 +0.69(+12.34%)
Oct 14, 2015 5.500 5.700 5.480 5.590 68,719 +0.00(+0.00%)
Oct 13, 2015 5.530 5.830 5.460 5.590 143,528 -0.03(-0.53%)
Oct 12, 2015 5.650 5.710 5.450 5.620 77,536 -0.06(-1.06%)
Oct 09, 2015 5.660 5.700 5.460 5.680 103,117 -0.02(-0.35%)
Oct 08, 2015 5.810 5.810 5.410 5.700 113,359 -0.11(-1.89%)
Oct 07, 2015 5.430 5.900 5.350 5.810 216,155 +0.37(+6.80%)
Oct 06, 2015 5.360 5.570 5.150 5.440 256,850 +0.12(+2.26%)
Oct 05, 2015 5.300 5.420 5.250 5.320 196,815 +0.00(+0.00%)
Oct 02, 2015 5.040 5.340 5.000 5.320 152,740 +0.25(+4.93%)
Oct 01, 2015 5.090 5.175 4.910 5.070 224,689 -0.10(-1.93%)
Sep 30, 2015 4.830 5.200 4.830 5.170 167,638 +0.34(+7.04%)
Sep 29, 2015 4.870 5.090 4.705 4.830 148,965 +0.00(+0.00%)
Sep 28, 2015 5.080 5.080 4.720 4.830 246,485 -0.22(-4.36%)
Sep 25, 2015 5.500 5.570 5.010 5.050 189,409 -0.40(-7.34%)
Sep 24, 2015 5.510 5.510 5.300 5.450 114,244 -0.05(-0.91%)
Sep 23, 2015 5.680 5.700 5.460 5.500 67,932 -0.17(-3.00%)
Sep 22, 2015 5.610 5.690 5.510 5.670 72,025 +0.01(+0.18%)
Sep 21, 2015 5.820 5.860 5.580 5.660 139,828 -0.12(-2.08%)
Sep 18, 2015 5.890 6.060 5.710 5.780 181,182 -0.17(-2.86%)
Sep 17, 2015 5.540 6.100 5.520 5.950 231,748 +0.32(+5.68%)
Sep 16, 2015 5.890 5.950 5.450 5.630 342,539 +0.03(+0.54%)
Sep 15, 2015 5.500 5.750 5.410 5.600 112,376 +0.17(+3.13%)
Sep 14, 2015 5.420 5.480 5.300 5.430 126,079 +0.04(+0.74%)
Sep 11, 2015 5.270 5.390 5.250 5.390 94,648 +0.07(+1.32%)
Sep 10, 2015 5.120 5.340 5.100 5.320 116,059 +0.19(+3.70%)
Sep 09, 2015 5.170 5.270 5.070 5.130 341,479 -0.01(-0.19%)
Sep 08, 2015 5.150 5.270 5.030 5.140 310,203 +0.04(+0.78%)
Sep 04, 2015 5.000 5.100 5.100 5.100 75,200 +0.10(+2.00%)
Sep 03, 2015 4.980 5.150 4.920 5.000 104,894 +0.02(+0.40%)
Sep 02, 2015 5.000 5.050 4.890 4.980 70,909 +0.08(+1.63%)
Sep 01, 2015 4.870 4.968 4.820 4.900 105,349 -0.02(-0.41%)
Aug 31, 2015 5.130 5.210 4.880 4.920 135,050 -0.28(-5.38%)
Aug 28, 2015 4.870 5.210 4.840 5.200 106,982 +0.32(+6.56%)
Aug 27, 2015 4.970 5.050 4.750 4.880 142,992 -0.07(-1.41%)
Aug 26, 2015 4.960 5.060 4.730 4.950 159,545 +0.09(+1.85%)
Aug 25, 2015 5.040 5.090 4.800 4.860 299,629 +0.08(+1.67%)
Aug 24, 2015 4.970 5.090 4.640 4.780 511,746 -0.37(-7.18%)
Aug 21, 2015 5.050 5.250 4.980 5.150 200,789 +0.01(+0.19%)
Aug 20, 2015 5.470 5.550 5.050 5.140 329,630 -0.47(-8.38%)
Aug 19, 2015 5.740 5.740 5.420 5.610 156,699 -0.12(-2.09%)
Aug 18, 2015 5.670 5.780 5.600 5.730 123,131 +0.08(+1.42%)
Aug 17, 2015 5.800 5.810 5.610 5.650 181,386 -0.11(-1.91%)
Aug 14, 2015 5.830 5.850 5.650 5.760 100,389 -0.04(-0.69%)
Aug 13, 2015 6.050 6.070 5.800 5.800 113,323 -0.22(-3.65%)
Aug 12, 2015 5.750 6.090 5.750 6.020 163,403 +0.26(+4.51%)
Aug 11, 2015 5.770 5.820 5.700 5.760 124,107 -0.02(-0.35%)
Aug 10, 2015 5.850 5.850 5.670 5.780 132,076 +0.05(+0.87%)
Aug 07, 2015 5.880 5.880 5.630 5.730 173,448 -0.06(-1.04%)
Aug 06, 2015 6.060 6.060 5.760 5.790 146,099 -0.29(-4.77%)
Aug 05, 2015 6.000 6.180 6.000 6.080 94,615 +0.08(+1.33%)
Aug 04, 2015 5.990 6.030 5.910 6.000 80,837 +0.00(+0.00%)
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.