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 (%)
Nov 29, 2002 1.420 1.510 1.380 1.500 20,000 +0.10(+7.14%)
Nov 27, 2002 1.370 1.460 1.360 1.400 76,500 +0.08(+6.06%)
Nov 26, 2002 1.320 1.340 1.280 1.320 33,600 -0.02(-1.49%)
Nov 25, 2002 1.210 1.350 1.200 1.340 38,700 +0.04(+3.08%)
Nov 22, 2002 1.270 1.320 1.210 1.300 34,200 +0.00(+0.00%)
Nov 21, 2002 1.270 1.350 1.240 1.300 61,900 +0.04(+3.17%)
Nov 20, 2002 1.380 1.380 1.210 1.260 118,900 -0.05(-3.82%)
Nov 19, 2002 1.390 1.390 1.300 1.310 81,900 -0.08(-5.76%)
Nov 18, 2002 1.470 1.490 1.380 1.390 52,500 -0.08(-5.44%)
Nov 15, 2002 1.520 1.520 1.460 1.470 126,800 -0.08(-5.16%)
Nov 14, 2002 1.410 1.590 1.410 1.550 120,300 +0.14(+9.93%)
Nov 13, 2002 1.470 1.470 1.350 1.410 32,400 +0.05(+3.68%)
Nov 12, 2002 1.410 1.430 1.360 1.360 22,500 -0.04(-2.86%)
Nov 11, 2002 1.490 1.500 1.400 1.400 76,600 -0.08(-5.41%)
Nov 08, 2002 1.510 1.530 1.430 1.480 17,800 -0.02(-1.33%)
Nov 07, 2002 1.520 1.530 1.490 1.500 45,900 -0.02(-1.32%)
Nov 06, 2002 1.520 1.710 1.480 1.520 165,600 +0.08(+5.56%)
Nov 05, 2002 1.440 1.500 1.410 1.440 48,000 -0.04(-2.70%)
Nov 04, 2002 1.500 1.580 1.450 1.480 79,100 -0.07(-4.52%)
Nov 01, 2002 1.740 1.740 1.520 1.550 57,200 -0.19(-10.92%)
Oct 31, 2002 1.600 1.740 1.560 1.740 206,775 +0.14(+8.93%)
Oct 30, 2002 1.440 1.610 1.440 1.597 184,794 +0.20(+14.10%)
Oct 29, 2002 1.240 1.290 1.230 1.400 96,300 +0.17(+13.82%)
Oct 28, 2002 1.250 1.250 1.140 1.230 114,720 +0.03(+2.50%)
Oct 25, 2002 1.070 1.250 1.070 1.200 27,600 +0.01(+0.67%)
Oct 24, 2002 1.060 1.280 1.060 1.192 93,100 +0.11(+10.37%)
Oct 23, 2002 1.170 1.250 1.000 1.080 177,137 -0.09(-7.69%)
Oct 22, 2002 1.110 1.180 1.050 1.170 58,900 +0.01(+0.86%)
Oct 21, 2002 1.100 1.240 1.060 1.160 27,900 +0.06(+5.45%)
Oct 18, 2002 1.100 1.420 1.100 1.100 92,150 -0.22(-16.67%)
Oct 17, 2002 0.9900 1.389 0.9900 1.320 68,350 +0.32(+32.00%)
Oct 16, 2002 1.030 1.030 0.9600 1.000 17,350 -0.03(-2.91%)
Oct 15, 2002 1.000 1.040 0.9300 1.030 34,053 +0.07(+7.29%)
Oct 14, 2002 0.9500 1.000 0.9500 0.9600 8,600 -0.04(-4.00%)
Oct 11, 2002 1.000 1.050 0.9700 1.000 29,328 -0.03(-2.91%)
Oct 10, 2002 0.9400 1.040 0.9400 1.030 28,200 +0.08(+8.42%)
Oct 09, 2002 0.9600 1.000 0.9300 0.9500 50,600 -0.02(-2.06%)
Oct 08, 2002 0.9500 1.020 0.9500 0.9700 31,400 -0.06(-5.83%)
Oct 07, 2002 0.9800 1.050 0.9500 1.030 46,600 -0.02(-1.90%)
Oct 04, 2002 0.9800 1.060 0.9800 1.050 3,860,000 +0.01(+0.96%)
Oct 03, 2002 1.010 1.060 1.000 1.040 50,000 +0.00(+0.00%)
Oct 02, 2002 1.060 1.080 0.9100 1.040 71,500 -0.02(-1.89%)
Oct 01, 2002 1.040 1.080 1.030 1.060 20,300 +0.05(+4.95%)
Sep 30, 2002 1.100 1.100 1.000 1.010 125,000 -0.11(-9.82%)
Sep 27, 2002 1.100 1.190 1.070 1.120 26,900 -0.05(-4.27%)
Sep 26, 2002 1.160 1.200 1.100 1.170 32,950 -0.03(-2.50%)
Sep 25, 2002 1.220 1.250 1.200 1.200 21,600 -0.08(-6.25%)
Sep 24, 2002 1.200 1.299 1.200 1.280 7,500 -0.01(-0.77%)
Sep 23, 2002 1.260 1.340 1.220 1.290 27,600 -0.03(-2.28%)
Sep 20, 2002 1.300 1.340 1.300 1.320 22,900 -0.03(-2.22%)
Sep 19, 2002 1.300 1.350 1.240 1.350 90,000 +0.02(+1.50%)
Sep 18, 2002 1.300 1.350 1.300 1.330 11,900 +0.00(+0.00%)
Sep 17, 2002 1.320 1.380 1.320 1.330 85,200 +0.01(+0.76%)
Sep 16, 2002 1.320 1.350 1.320 1.320 7,000 -0.05(-3.65%)
Sep 13, 2002 1.370 1.370 1.370 1.370 1,600 +0.00(+0.00%)
Sep 12, 2002 1.330 1.380 1.330 1.370 4,500 -0.02(-1.44%)
Sep 11, 2002 1.370 1.440 1.350 1.390 27,200 +0.02(+1.46%)
Sep 10, 2002 1.400 1.400 1.370 1.370 7,200 +0.01(+0.74%)
Sep 09, 2002 1.390 1.450 1.360 1.360 24,800 -0.09(-6.21%)
Sep 06, 2002 1.420 1.460 1.400 1.450 20,700 +0.03(+2.11%)
Sep 05, 2002 1.400 1.430 1.390 1.420 14,000 -0.04(-2.74%)
Sep 04, 2002 1.350 1.460 1.300 1.460 71,300 +0.11(+8.15%)
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.