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, 2007 1.730 1.790 1.730 1.740 13,200 +0.07(+4.19%)
Nov 29, 2007 1.660 1.730 1.620 1.670 19,930 -0.04(-2.34%)
Nov 28, 2007 1.770 1.850 1.650 1.710 61,524 -0.09(-5.00%)
Nov 27, 2007 1.850 1.850 1.800 1.800 10,963 -0.01(-0.55%)
Nov 26, 2007 1.890 1.890 1.800 1.810 20,714 -0.02(-1.10%)
Nov 23, 2007 1.700 1.830 1.590 1.830 181,266 +0.11(+6.40%)
Nov 21, 2007 1.690 1.750 1.650 1.720 14,786 +0.06(+3.61%)
Nov 20, 2007 1.670 1.710 1.600 1.660 27,806 -0.04(-2.35%)
Nov 19, 2007 1.770 1.830 1.680 1.700 40,851 -0.02(-1.16%)
Nov 16, 2007 1.680 1.720 1.660 1.720 17,755 +0.02(+1.18%)
Nov 15, 2007 1.620 1.730 1.620 1.700 39,338 -0.02(-1.16%)
Nov 14, 2007 1.690 1.750 1.560 1.720 58,674 +0.02(+1.18%)
Nov 13, 2007 1.770 1.850 1.700 1.700 57,763 -0.05(-2.86%)
Nov 12, 2007 1.800 1.850 1.620 1.750 52,105 -0.01(-0.57%)
Nov 09, 2007 1.750 1.850 1.630 1.760 99,270 -0.03(-1.68%)
Nov 08, 2007 1.930 1.970 1.760 1.790 81,477 -0.16(-8.21%)
Nov 07, 2007 1.990 2.000 1.900 1.950 57,260 -0.02(-1.02%)
Nov 06, 2007 2.020 2.050 1.950 1.970 101,728 -0.05(-2.47%)
Nov 05, 2007 2.220 2.220 2.000 2.020 156,153 -0.11(-5.17%)
Nov 02, 2007 2.220 2.240 2.070 2.130 87,300 -0.04(-1.84%)
Nov 01, 2007 2.330 2.330 2.170 2.170 84,936 -0.25(-10.33%)
Oct 31, 2007 2.270 2.430 2.270 2.420 21,164 +0.11(+4.76%)
Oct 30, 2007 2.280 2.350 2.280 2.310 17,905 -0.03(-1.28%)
Oct 29, 2007 2.220 2.350 2.160 2.340 59,925 +0.12(+5.40%)
Oct 26, 2007 2.250 2.250 2.180 2.220 8,900 -0.04(-1.77%)
Oct 25, 2007 2.280 2.330 2.230 2.260 20,889 +0.01(+0.44%)
Oct 24, 2007 2.300 2.310 2.250 2.250 2,700 -0.04(-1.75%)
Oct 23, 2007 2.300 2.300 2.230 2.290 18,658 +0.08(+3.62%)
Oct 22, 2007 2.210 2.210 2.100 2.210 5,700 +0.00(+0.00%)
Oct 19, 2007 2.210 2.300 2.050 2.210 29,560 -0.07(-3.07%)
Oct 18, 2007 2.320 2.340 2.240 2.280 14,050 -0.03(-1.30%)
Oct 17, 2007 2.350 2.350 2.220 2.310 22,263 -0.03(-1.28%)
Oct 16, 2007 2.280 2.340 2.280 2.340 11,010 +0.05(+2.18%)
Oct 15, 2007 2.290 2.290 2.260 2.290 14,780 -0.02(-0.87%)
Oct 12, 2007 2.250 2.330 2.248 2.310 10,100 +0.06(+2.67%)
Oct 11, 2007 2.230 2.360 2.200 2.250 14,627 -0.01(-0.40%)
Oct 10, 2007 2.290 2.310 2.210 2.259 21,419 +0.04(+1.76%)
Oct 09, 2007 2.340 2.430 2.220 2.220 92,323 -0.17(-7.11%)
Oct 08, 2007 2.390 2.400 2.320 2.390 32,733 +0.00(+0.00%)
Oct 05, 2007 2.480 2.480 2.390 2.390 21,345 -0.09(-3.63%)
Oct 04, 2007 2.360 2.490 2.320 2.480 34,340 +0.14(+5.98%)
Oct 03, 2007 2.360 2.440 2.320 2.340 42,619 -0.01(-0.43%)
Oct 02, 2007 2.410 2.469 2.350 2.350 31,569 -0.05(-2.08%)
Oct 01, 2007 2.460 2.500 2.350 2.400 32,212 -0.09(-3.61%)
Sep 28, 2007 2.530 2.530 2.410 2.490 14,260 -0.01(-0.40%)
Sep 27, 2007 2.490 2.590 2.490 2.500 25,850 -0.05(-1.96%)
Sep 26, 2007 2.520 2.560 2.500 2.550 8,455 +0.00(+0.00%)
Sep 25, 2007 2.510 2.550 2.480 2.550 13,655 +0.07(+2.82%)
Sep 24, 2007 2.570 2.630 2.360 2.480 74,466 -0.12(-4.62%)
Sep 21, 2007 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 20, 2007 2.600 2.600 2.584 2.600 1,426 -0.03(-1.14%)
Sep 19, 2007 2.570 2.650 2.570 2.630 4,325 +0.09(+3.54%)
Sep 18, 2007 2.500 2.640 2.500 2.540 21,512 +0.07(+2.83%)
Sep 17, 2007 2.500 2.550 2.460 2.470 15,189 -0.05(-1.98%)
Sep 14, 2007 2.510 2.550 2.440 2.520 27,950 +0.02(+0.80%)
Sep 13, 2007 2.530 2.550 2.480 2.500 17,350 -0.05(-1.96%)
Sep 12, 2007 2.520 2.550 2.510 2.550 2,606 +0.00(+0.00%)
Sep 11, 2007 2.480 2.590 2.480 2.550 17,799 +0.05(+2.02%)
Sep 10, 2007 2.520 2.550 2.320 2.500 16,923 -0.04(-1.59%)
Sep 07, 2007 2.500 2.540 2.360 2.540 13,785 +0.07(+3.03%)
Sep 06, 2007 2.410 2.490 2.410 2.465 29,100 +0.06(+2.60%)
Sep 05, 2007 2.470 2.480 2.370 2.403 24,972 +0.00(+0.12%)
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.