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 30, 2004 4.550 4.650 4.510 4.650 42,400 +0.10(+2.20%)
Nov 29, 2004 4.530 4.790 4.500 4.550 24,700 -0.15(-3.19%)
Nov 26, 2004 4.450 4.700 4.450 4.700 8,400 +0.10(+2.17%)
Nov 24, 2004 4.650 4.800 4.599 4.600 15,300 -0.03(-0.65%)
Nov 23, 2004 4.590 4.760 4.590 4.630 10,100 -0.03(-0.64%)
Nov 22, 2004 4.530 4.840 4.530 4.660 26,700 -0.01(-0.21%)
Nov 19, 2004 4.430 4.900 4.430 4.670 46,400 -0.13(-2.71%)
Nov 18, 2004 4.420 4.900 4.360 4.800 77,100 +0.36(+8.11%)
Nov 17, 2004 4.270 4.450 4.270 4.440 41,100 +0.19(+4.47%)
Nov 16, 2004 4.080 4.280 4.060 4.250 32,300 +0.00(+0.00%)
Nov 15, 2004 4.040 4.290 4.040 4.250 18,000 +0.02(+0.47%)
Nov 12, 2004 4.200 4.270 4.070 4.230 28,100 +0.03(+0.71%)
Nov 11, 2004 4.150 4.290 4.150 4.200 37,100 +0.00(+0.00%)
Nov 10, 2004 3.910 4.230 3.910 4.200 36,900 +0.14(+3.45%)
Nov 09, 2004 4.130 4.190 4.030 4.060 17,800 -0.09(-2.17%)
Nov 08, 2004 3.960 4.250 3.960 4.150 33,800 -0.05(-1.19%)
Nov 05, 2004 4.130 4.290 4.130 4.200 25,400 +0.05(+1.20%)
Nov 04, 2004 4.000 4.250 4.000 4.150 49,900 +0.03(+0.73%)
Nov 03, 2004 3.810 4.400 3.810 4.120 29,900 +0.32(+8.42%)
Nov 02, 2004 3.900 3.940 3.750 3.800 28,500 -0.18(-4.52%)
Nov 01, 2004 4.020 4.140 3.960 3.980 41,700 -0.44(-9.95%)
Oct 29, 2004 4.330 4.420 4.180 4.420 15,500 +0.13(+3.03%)
Oct 28, 2004 4.350 4.359 4.150 4.290 10,100 -0.10(-2.28%)
Oct 27, 2004 4.210 4.520 4.140 4.390 28,400 -0.03(-0.68%)
Oct 26, 2004 3.980 4.420 3.980 4.420 24,700 +0.27(+6.51%)
Oct 25, 2004 3.800 4.470 3.800 4.150 41,800 +0.37(+9.79%)
Oct 22, 2004 3.980 3.980 3.650 3.780 52,400 -0.22(-5.50%)
Oct 21, 2004 4.000 4.120 3.960 4.000 27,300 -0.03(-0.74%)
Oct 20, 2004 3.960 4.170 3.960 4.030 30,600 +0.13(+3.33%)
Oct 19, 2004 4.140 4.140 3.800 3.900 109,900 -0.20(-4.88%)
Oct 18, 2004 4.370 4.370 4.033 4.100 29,000 -0.29(-6.61%)
Oct 15, 2004 4.480 4.520 4.260 4.390 19,200 -0.09(-2.01%)
Oct 14, 2004 4.320 4.480 4.320 4.480 6,500 +0.04(+0.90%)
Oct 13, 2004 4.310 4.460 4.310 4.440 16,300 +0.02(+0.45%)
Oct 12, 2004 4.580 4.580 4.380 4.420 14,400 -0.20(-4.33%)
Oct 11, 2004 4.540 4.750 4.540 4.620 12,700 -0.06(-1.28%)
Oct 08, 2004 4.370 4.710 4.370 4.680 8,400 +0.17(+3.77%)
Oct 07, 2004 4.410 4.520 4.410 4.510 7,600 +0.06(+1.35%)
Oct 06, 2004 4.480 4.480 4.370 4.450 23,600 +0.09(+2.06%)
Oct 05, 2004 4.750 4.750 4.030 4.360 76,600 -0.41(-8.60%)
Oct 04, 2004 4.860 5.090 4.650 4.770 8,400 +0.05(+1.06%)
Oct 01, 2004 4.940 5.100 4.650 4.720 24,800 -0.34(-6.72%)
Sep 30, 2004 5.000 5.160 4.810 5.060 23,100 +0.21(+4.33%)
Sep 29, 2004 4.710 4.850 4.620 4.850 23,000 +0.23(+4.98%)
Sep 28, 2004 4.930 4.930 4.430 4.620 32,700 -0.28(-5.71%)
Sep 27, 2004 4.860 4.950 4.730 4.900 45,500 +0.09(+1.87%)
Sep 24, 2004 4.780 4.900 4.650 4.810 27,400 +0.12(+2.56%)
Sep 23, 2004 4.700 4.750 4.690 4.690 9,900 -0.06(-1.24%)
Sep 22, 2004 4.800 4.810 4.520 4.749 10,500 -0.06(-1.27%)
Sep 21, 2004 4.850 4.920 4.510 4.810 22,800 -0.04(-0.82%)
Sep 20, 2004 5.000 5.000 4.750 4.850 22,900 -0.10(-2.02%)
Sep 17, 2004 4.850 4.950 4.780 4.950 11,400 +0.05(+1.02%)
Sep 16, 2004 4.860 4.930 4.850 4.900 21,571 -0.02(-0.41%)
Sep 15, 2004 4.980 5.000 4.800 4.920 34,200 -0.08(-1.60%)
Sep 14, 2004 5.150 5.150 4.960 5.000 80,700 -0.16(-3.10%)
Sep 13, 2004 5.210 5.320 5.140 5.160 30,100 +0.04(+0.78%)
Sep 10, 2004 5.210 5.300 5.180 5.120 56,050 +0.00(+0.00%)
Sep 09, 2004 5.070 5.250 5.000 5.120 26,400 +0.04(+0.79%)
Sep 08, 2004 5.000 5.200 5.000 5.080 41,400 +0.06(+1.20%)
Sep 07, 2004 5.050 5.140 4.970 5.020 25,181 -0.18(-3.46%)
Sep 03, 2004 5.000 5.210 5.000 5.200 40,600 +0.18(+3.59%)
Sep 02, 2004 4.930 5.120 4.930 5.020 23,100 +0.04(+0.80%)
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.