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

Compugen Ltd (NQ: CGEN )

2.010 -0.080 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2003 1.800 1.800 1.720 1.780 10,700 +0.03(+1.66%)
Feb 27, 2003 1.580 1.840 1.580 1.751 32,500 +0.14(+8.76%)
Feb 26, 2003 1.700 1.710 1.550 1.610 62,000 -0.12(-6.94%)
Feb 25, 2003 1.700 1.740 1.700 1.730 4,100 -0.07(-3.89%)
Feb 24, 2003 1.760 1.800 1.750 1.800 8,100 +0.00(+0.00%)
Feb 21, 2003 1.760 1.800 1.730 1.800 8,500 +0.05(+2.86%)
Feb 20, 2003 1.750 1.850 1.710 1.750 7,400 -0.05(-2.78%)
Feb 19, 2003 1.780 1.820 1.720 1.800 23,400 -0.03(-1.64%)
Feb 18, 2003 1.850 1.910 1.770 1.830 17,600 -0.02(-1.08%)
Feb 14, 2003 1.820 1.900 1.810 1.850 31,000 +0.03(+1.65%)
Feb 13, 2003 1.810 1.900 1.800 1.820 26,000 -0.10(-5.21%)
Feb 12, 2003 1.880 1.920 1.850 1.920 10,500 +0.07(+3.78%)
Feb 11, 2003 1.930 1.930 1.800 1.850 26,900 -0.08(-4.15%)
Feb 10, 2003 1.750 1.970 1.750 1.930 38,300 +0.15(+8.43%)
Feb 07, 2003 1.800 1.820 1.680 1.780 75,000 +0.01(+0.51%)
Feb 06, 2003 1.850 1.850 1.770 1.771 40,100 -0.10(-5.29%)
Feb 05, 2003 1.940 1.950 1.700 1.870 75,100 -0.16(-7.88%)
Feb 04, 2003 2.010 2.060 1.940 2.030 38,400 -0.03(-1.46%)
Feb 03, 2003 2.040 2.060 2.000 2.060 15,000 +0.01(+0.49%)
Jan 31, 2003 2.040 2.050 1.950 2.050 79,600 +0.01(+0.49%)
Jan 30, 2003 2.110 2.150 2.000 2.040 29,569 -0.07(-3.32%)
Jan 29, 2003 2.180 2.180 2.100 2.110 35,400 -0.09(-4.09%)
Jan 28, 2003 2.150 2.300 2.150 2.200 32,200 -0.04(-1.79%)
Jan 27, 2003 2.170 2.380 2.120 2.240 69,600 +0.04(+1.82%)
Jan 24, 2003 2.300 2.440 2.200 2.200 175,100 -0.25(-10.20%)
Jan 23, 2003 2.490 2.490 2.250 2.450 133,500 +0.06(+2.55%)
Jan 22, 2003 2.200 2.420 2.080 2.389 220,000 +0.22(+10.09%)
Jan 21, 2003 2.120 2.180 2.070 2.170 62,200 +0.04(+1.88%)
Jan 17, 2003 1.940 2.140 1.940 2.130 218,200 +0.11(+5.45%)
Jan 16, 2003 2.040 2.160 1.940 2.020 107,900 -0.11(-5.16%)
Jan 15, 2003 2.160 2.270 2.030 2.130 262,800 +0.20(+10.36%)
Jan 14, 2003 1.900 1.940 1.860 1.930 47,800 +0.02(+1.05%)
Jan 13, 2003 1.820 1.910 1.780 1.910 46,900 +0.09(+5.23%)
Jan 10, 2003 1.750 1.830 1.750 1.815 7,600 +0.06(+3.71%)
Jan 09, 2003 1.750 1.800 1.750 1.750 26,600 -0.01(-0.57%)
Jan 08, 2003 1.750 1.810 1.750 1.760 18,400 -0.03(-1.68%)
Jan 07, 2003 1.770 1.890 1.770 1.790 56,100 +0.01(+0.56%)
Jan 06, 2003 1.790 1.880 1.730 1.780 58,200 -0.04(-2.20%)
Jan 03, 2003 1.820 1.870 1.690 1.820 15,600 -0.03(-1.62%)
Jan 02, 2003 1.770 1.860 1.750 1.850 22,000 +0.08(+4.52%)
Dec 31, 2002 1.750 1.830 1.630 1.770 266,700 -0.02(-1.12%)
Dec 30, 2002 1.830 1.840 1.720 1.790 55,900 -0.10(-5.29%)
Dec 27, 2002 1.820 1.900 1.810 1.890 50,000 -0.01(-0.53%)
Dec 26, 2002 1.890 1.980 1.810 1.900 235,900 +0.00(+0.00%)
Dec 24, 2002 1.830 1.930 1.830 1.900 71,300 +0.06(+3.32%)
Dec 23, 2002 1.949 1.875 1.850 1.839 117,300 -0.02(-1.13%)
Dec 20, 2002 1.950 1.950 1.850 1.860 98,600 -0.07(-3.63%)
Dec 19, 2002 2.090 2.090 1.850 1.930 307,500 -0.16(-7.66%)
Dec 18, 2002 2.060 2.250 2.000 2.090 369,500 -0.03(-1.42%)
Dec 17, 2002 1.950 2.120 1.850 2.120 660,000 +0.12(+6.00%)
Dec 16, 2002 1.690 2.020 1.690 2.000 433,900 +0.25(+14.29%)
Dec 13, 2002 1.680 1.780 1.640 1.750 66,200 +0.01(+0.57%)
Dec 12, 2002 1.600 1.740 1.600 1.740 181,800 +0.06(+3.57%)
Dec 11, 2002 1.530 1.690 1.500 1.680 385,400 +0.17(+11.26%)
Dec 10, 2002 1.410 1.600 1.400 1.510 547,300 +0.12(+8.63%)
Dec 09, 2002 1.480 1.480 1.340 1.390 19,400 -0.11(-7.02%)
Dec 06, 2002 1.470 1.500 1.470 1.495 9,500 +0.01(+0.67%)
Dec 05, 2002 1.470 1.510 1.470 1.485 39,900 -0.01(-1.00%)
Dec 04, 2002 1.470 1.500 1.440 1.500 34,700 +0.03(+2.04%)
Dec 03, 2002 1.480 1.500 1.440 1.470 19,900 +0.00(+0.00%)
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.