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

Compugen Ltd (NQ: CGEN )

1.910 -0.070 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 29, 2019 6.060 6.115 6.010 6.090 77,400 +0.03(+0.50%)
Nov 27, 2019 5.760 6.100 5.720 6.060 309,000 +0.26(+4.48%)
Nov 26, 2019 5.680 5.950 5.640 5.800 262,751 +0.13(+2.29%)
Nov 25, 2019 5.570 5.700 5.460 5.670 146,631 +0.14(+2.53%)
Nov 22, 2019 5.700 5.740 5.470 5.530 114,200 -0.18(-3.15%)
Nov 21, 2019 5.770 5.810 5.590 5.710 151,449 -0.04(-0.70%)
Nov 20, 2019 5.900 5.940 5.705 5.750 208,932 -0.05(-0.86%)
Nov 19, 2019 5.720 5.830 5.640 5.800 176,260 +0.08(+1.40%)
Nov 18, 2019 5.550 5.800 5.450 5.720 188,561 +0.08(+1.42%)
Nov 15, 2019 5.580 5.780 5.490 5.640 185,100 +0.09(+1.62%)
Nov 14, 2019 5.520 5.590 5.300 5.550 128,212 +0.04(+0.73%)
Nov 13, 2019 5.310 5.530 5.140 5.510 287,733 +0.09(+1.66%)
Nov 12, 2019 5.350 5.580 5.330 5.420 143,738 -0.01(-0.18%)
Nov 11, 2019 4.980 5.610 4.760 5.430 377,099 +0.03(+0.56%)
Nov 08, 2019 5.180 5.540 5.150 5.400 220,900 +0.11(+2.08%)
Nov 07, 2019 5.620 5.620 4.980 5.290 350,097 -0.27(-4.86%)
Nov 06, 2019 6.200 6.220 5.410 5.560 513,189 -0.44(-7.33%)
Nov 05, 2019 5.450 6.140 5.430 6.000 868,538 +0.71(+13.42%)
Nov 04, 2019 5.000 5.370 4.970 5.290 237,061 +0.28(+5.59%)
Nov 01, 2019 5.200 5.330 4.950 5.010 308,300 -0.12(-2.34%)
Oct 31, 2019 4.890 5.200 4.814 5.130 447,121 +0.27(+5.56%)
Oct 30, 2019 4.500 4.880 4.490 4.860 560,628 +0.35(+7.76%)
Oct 29, 2019 4.350 4.550 4.325 4.510 258,643 +0.16(+3.68%)
Oct 28, 2019 4.400 4.450 4.260 4.350 142,914 +0.01(+0.23%)
Oct 25, 2019 4.220 4.500 4.070 4.340 235,900 +0.11(+2.60%)
Oct 24, 2019 4.240 4.270 4.170 4.230 56,331 +0.06(+1.44%)
Oct 23, 2019 4.120 4.290 4.080 4.170 83,796 +0.13(+3.22%)
Oct 22, 2019 4.090 4.140 3.980 4.040 55,038 +0.03(+0.75%)
Oct 21, 2019 3.940 4.040 3.930 4.010 74,798 +0.11(+2.82%)
Oct 18, 2019 4.030 4.180 3.828 3.900 132,700 -0.09(-2.26%)
Oct 17, 2019 4.090 4.240 3.990 3.990 87,096 -0.06(-1.48%)
Oct 16, 2019 4.090 4.200 4.035 4.050 75,112 -0.07(-1.70%)
Oct 15, 2019 4.110 4.180 4.050 4.120 34,290 +0.11(+2.74%)
Oct 14, 2019 4.170 4.262 4.000 4.010 59,064 -0.16(-3.84%)
Oct 11, 2019 4.100 4.220 4.056 4.170 64,300 +0.13(+3.22%)
Oct 10, 2019 4.110 4.170 4.000 4.040 59,692 -0.07(-1.70%)
Oct 09, 2019 4.170 4.340 4.010 4.110 110,561 -0.03(-0.72%)
Oct 08, 2019 4.360 4.372 4.060 4.140 95,762 -0.23(-5.26%)
Oct 07, 2019 4.250 4.400 4.229 4.370 78,634 +0.08(+1.86%)
Oct 04, 2019 4.200 4.380 4.200 4.290 71,600 +0.11(+2.63%)
Oct 03, 2019 4.070 4.200 3.970 4.180 70,061 +0.12(+2.96%)
Oct 02, 2019 4.040 4.090 3.920 4.060 92,941 +0.00(+0.00%)
Oct 01, 2019 4.250 4.250 4.050 4.060 29,447 -0.17(-4.02%)
Sep 30, 2019 4.240 4.240 4.060 4.230 45,684 +0.02(+0.48%)
Sep 27, 2019 4.190 4.230 4.140 4.210 72,000 +0.07(+1.69%)
Sep 26, 2019 4.130 4.170 4.030 4.140 91,987 -0.01(-0.24%)
Sep 25, 2019 4.250 4.260 4.060 4.150 187,853 -0.12(-2.81%)
Sep 24, 2019 4.290 4.330 4.030 4.270 177,931 -0.05(-1.16%)
Sep 23, 2019 4.490 4.490 4.230 4.320 101,111 -0.17(-3.79%)
Sep 20, 2019 4.350 4.500 4.300 4.490 240,800 +0.16(+3.70%)
Sep 19, 2019 4.350 4.420 4.250 4.330 219,252 +0.05(+1.17%)
Sep 18, 2019 4.300 4.320 4.200 4.280 52,670 -0.05(-1.15%)
Sep 17, 2019 4.250 4.360 4.130 4.330 183,346 +0.10(+2.36%)
Sep 16, 2019 4.230 4.350 4.140 4.230 250,894 +0.00(+0.00%)
Sep 13, 2019 4.080 4.300 4.070 4.230 365,600 +0.13(+3.12%)
Sep 12, 2019 3.960 4.140 3.850 4.102 228,259 +0.11(+2.81%)
Sep 11, 2019 3.800 4.000 3.790 3.990 93,241 +0.17(+4.45%)
Sep 10, 2019 3.840 3.880 3.637 3.820 222,307 -0.04(-1.04%)
Sep 09, 2019 3.850 3.910 3.810 3.860 32,469 -0.03(-0.77%)
Sep 06, 2019 3.810 3.900 3.750 3.890 98,200 +0.08(+2.10%)
Sep 05, 2019 3.770 3.885 3.730 3.810 99,876 +0.07(+1.87%)
Sep 04, 2019 3.700 3.780 3.700 3.740 73,174 +0.05(+1.36%)
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.