Skip to main content

Compugen Ltd (NQ: CGEN )

2.580 +0.040 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 2.950 2.980 2.930 2.970 10,000 -0.01(-0.34%)
Nov 29, 2006 2.980 3.080 2.920 2.980 47,125 +0.01(+0.34%)
Nov 28, 2006 2.940 2.990 2.920 2.970 11,260 -0.02(-0.67%)
Nov 27, 2006 2.900 3.020 2.890 2.990 33,034 +0.10(+3.46%)
Nov 24, 2006 2.970 3.010 2.810 2.890 72,421 -0.12(-3.99%)
Nov 22, 2006 3.040 3.080 2.940 3.010 30,130 -0.03(-0.99%)
Nov 21, 2006 3.100 3.120 2.990 3.040 21,070 -0.12(-3.80%)
Nov 20, 2006 3.070 3.160 3.070 3.160 13,600 -0.02(-0.63%)
Nov 17, 2006 3.159 3.200 3.158 3.180 6,500 +0.02(+0.63%)
Nov 16, 2006 3.050 3.200 3.050 3.160 78,357 +0.13(+4.29%)
Nov 15, 2006 2.940 3.140 2.940 3.030 71,451 +0.07(+2.36%)
Nov 14, 2006 3.000 3.000 2.830 2.960 27,913 -0.03(-1.00%)
Nov 13, 2006 2.990 3.030 2.990 2.990 19,912 -0.01(-0.33%)
Nov 10, 2006 2.900 3.000 2.810 3.000 43,954 +0.11(+3.81%)
Nov 09, 2006 2.820 2.920 2.810 2.890 23,350 +0.09(+3.21%)
Nov 08, 2006 2.850 2.860 2.800 2.800 68,100 -0.04(-1.41%)
Nov 07, 2006 2.890 2.940 2.800 2.840 86,968 -0.04(-1.39%)
Nov 06, 2006 2.916 2.940 2.850 2.880 15,619 -0.07(-2.38%)
Nov 03, 2006 2.950 2.980 2.850 2.950 15,534 -0.05(-1.67%)
Nov 02, 2006 3.150 3.150 2.990 3.000 14,100 -0.01(-0.33%)
Nov 01, 2006 3.020 3.100 2.990 3.010 79,347 -0.03(-0.99%)
Oct 31, 2006 3.060 3.070 3.000 3.040 105,588 +0.05(+1.67%)
Oct 30, 2006 2.830 3.100 2.830 2.990 181,284 +0.13(+4.55%)
Oct 27, 2006 2.830 2.900 2.770 2.860 19,186 +0.00(+0.00%)
Oct 26, 2006 2.950 2.970 2.820 2.860 21,335 -0.12(-4.03%)
Oct 25, 2006 2.970 3.020 2.920 2.980 21,770 -0.01(-0.33%)
Oct 24, 2006 3.020 3.220 2.990 2.990 38,400 -0.06(-1.97%)
Oct 23, 2006 3.150 3.150 3.010 3.050 37,819 -0.14(-4.39%)
Oct 20, 2006 3.220 3.240 3.170 3.190 63,719 +0.00(+0.00%)
Oct 19, 2006 3.310 3.380 3.153 3.190 182,313 +0.03(+0.95%)
Oct 18, 2006 3.000 3.220 3.000 3.160 116,094 +0.20(+6.76%)
Oct 17, 2006 2.960 2.980 2.910 2.960 29,257 -0.02(-0.67%)
Oct 16, 2006 2.950 2.990 2.860 2.980 27,834 -0.02(-0.67%)
Oct 13, 2006 2.930 3.000 2.820 3.000 39,100 +0.08(+2.74%)
Oct 12, 2006 2.920 2.950 2.750 2.920 45,392 -0.03(-1.02%)
Oct 11, 2006 3.000 3.000 2.830 2.950 19,350 -0.03(-1.01%)
Oct 10, 2006 3.000 3.000 2.930 2.980 22,943 +0.02(+0.68%)
Oct 09, 2006 2.910 3.000 2.890 2.960 35,001 +0.04(+1.37%)
Oct 06, 2006 2.780 2.970 2.710 2.920 14,456 +0.14(+5.03%)
Oct 05, 2006 2.740 2.800 2.740 2.780 13,946 +0.02(+0.72%)
Oct 04, 2006 2.750 2.830 2.720 2.760 9,480 -0.02(-0.72%)
Oct 03, 2006 2.680 2.860 2.680 2.780 11,275 +0.13(+4.91%)
Oct 02, 2006 2.870 2.870 2.610 2.650 29,212 -0.21(-7.35%)
Sep 29, 2006 2.900 2.950 2.860 2.860 20,655 -0.06(-2.04%)
Sep 28, 2006 2.890 2.950 2.870 2.920 96,744 +0.03(+1.04%)
Sep 27, 2006 2.780 2.890 2.760 2.890 24,170 +0.12(+4.33%)
Sep 26, 2006 2.800 2.800 2.770 2.770 33,692 -0.03(-1.07%)
Sep 25, 2006 2.800 2.800 2.790 2.800 53,908 +0.00(+0.00%)
Sep 22, 2006 2.770 2.990 2.740 2.800 75,742 +0.02(+0.72%)
Sep 21, 2006 2.800 2.800 2.700 2.780 73,744 +0.01(+0.36%)
Sep 20, 2006 2.610 2.770 2.610 2.770 20,553 +0.17(+6.54%)
Sep 19, 2006 2.600 2.640 2.590 2.600 13,185 -0.06(-2.26%)
Sep 18, 2006 2.560 2.678 2.560 2.660 4,186 -0.02(-0.75%)
Sep 15, 2006 2.630 2.680 2.620 2.680 4,235 +0.02(+0.75%)
Sep 14, 2006 2.680 2.690 2.650 2.660 14,100 -0.03(-1.12%)
Sep 13, 2006 2.690 2.740 2.650 2.690 8,870 +0.00(+0.00%)
Sep 12, 2006 2.620 2.712 2.620 2.690 15,357 +0.04(+1.51%)
Sep 11, 2006 2.600 2.740 2.600 2.650 14,057 +0.04(+1.53%)
Sep 08, 2006 2.600 2.650 2.600 2.610 9,340 +0.00(+0.00%)
Sep 07, 2006 2.610 2.660 2.600 2.610 12,400 -0.04(-1.51%)
Sep 06, 2006 2.610 2.720 2.600 2.650 11,742 -0.01(-0.38%)
Sep 05, 2006 2.440 2.680 2.440 2.660 23,683 -0.05(-1.85%)
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.