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

Compugen Ltd (NQ: CGEN )

2.099 +0.109 (+5.48%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 2, 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 (%)
Apr 30, 2010 4.690 4.830 4.680 4.780 105,696 +0.12(+2.58%)
Apr 29, 2010 4.870 4.870 4.610 4.660 128,194 -0.19(-3.92%)
Apr 28, 2010 4.700 4.850 4.591 4.850 102,092 +0.19(+4.08%)
Apr 27, 2010 4.850 4.890 4.590 4.660 114,894 -0.15(-3.12%)
Apr 26, 2010 4.970 4.980 4.780 4.810 92,639 -0.09(-1.84%)
Apr 23, 2010 5.020 5.020 4.850 4.900 100,894 -0.04(-0.81%)
Apr 22, 2010 4.900 5.070 4.870 4.940 151,616 +0.20(+4.22%)
Apr 21, 2010 4.700 4.780 4.520 4.740 104,133 +0.11(+2.38%)
Apr 20, 2010 4.660 4.760 4.510 4.630 94,133 +0.12(+2.66%)
Apr 19, 2010 4.770 4.830 4.510 4.510 365,652 -0.26(-5.45%)
Apr 16, 2010 4.840 4.900 4.770 4.770 97,029 -0.07(-1.45%)
Apr 15, 2010 4.880 4.880 4.780 4.840 48,925 -0.04(-0.82%)
Apr 14, 2010 4.850 4.940 4.780 4.880 83,395 +0.08(+1.67%)
Apr 13, 2010 4.900 4.950 4.770 4.800 138,540 -0.06(-1.23%)
Apr 12, 2010 4.990 4.990 4.850 4.860 313,246 -0.10(-2.02%)
Apr 09, 2010 5.170 5.170 4.920 4.960 211,721 -0.11(-2.17%)
Apr 08, 2010 5.060 5.100 4.933 5.070 92,156 -0.01(-0.20%)
Apr 07, 2010 5.240 5.240 5.021 5.080 155,354 -0.16(-3.05%)
Apr 06, 2010 5.270 5.300 5.150 5.240 205,773 -0.01(-0.19%)
Apr 05, 2010 5.100 5.250 4.980 5.250 324,666 +0.23(+4.58%)
Apr 01, 2010 4.990 5.020 5.020 5.020 213,800 +0.12(+2.45%)
Mar 31, 2010 4.900 4.920 4.850 4.900 70,829 +0.00(+0.00%)
Mar 30, 2010 4.890 4.929 4.840 4.900 79,272 +0.00(+0.00%)
Mar 29, 2010 4.990 5.000 4.850 4.900 139,004 -0.06(-1.21%)
Mar 26, 2010 5.110 5.150 4.890 4.960 192,399 -0.09(-1.78%)
Mar 25, 2010 5.150 5.200 5.020 5.050 131,427 -0.12(-2.32%)
Mar 24, 2010 5.000 5.240 4.920 5.170 276,006 +0.15(+2.99%)
Mar 23, 2010 4.840 5.080 4.830 5.020 349,774 +0.15(+3.08%)
Mar 22, 2010 4.770 4.900 4.760 4.870 140,165 +0.00(+0.00%)
Mar 19, 2010 5.090 5.090 4.712 4.870 396,436 -0.23(-4.51%)
Mar 18, 2010 5.100 5.160 5.050 5.100 260,184 -0.06(-1.16%)
Mar 17, 2010 5.120 5.250 5.000 5.160 372,028 +0.05(+0.98%)
Mar 16, 2010 5.300 5.320 5.030 5.110 799,229 +0.18(+3.65%)
Mar 15, 2010 4.850 5.100 4.804 4.930 246,219 -0.04(-0.86%)
Mar 12, 2010 4.850 5.120 4.850 4.973 832,995 +0.12(+2.53%)
Mar 11, 2010 4.850 4.890 4.650 4.850 123,492 -0.02(-0.41%)
Mar 10, 2010 4.910 4.961 4.790 4.870 152,674 +0.02(+0.41%)
Mar 09, 2010 5.000 5.000 4.830 4.850 163,598 -0.15(-3.00%)
Mar 08, 2010 4.910 5.000 4.730 5.000 203,480 +0.04(+0.81%)
Mar 05, 2010 4.960 4.990 4.900 4.960 184,890 +0.04(+0.81%)
Mar 04, 2010 4.940 4.980 4.880 4.920 240,125 +0.02(+0.41%)
Mar 03, 2010 4.850 4.940 4.750 4.900 234,508 +0.13(+2.73%)
Mar 02, 2010 4.700 4.860 4.670 4.770 334,202 +0.21(+4.61%)
Mar 01, 2010 4.500 4.650 4.500 4.560 196,206 +0.16(+3.64%)
Feb 26, 2010 4.390 4.474 4.360 4.400 101,487 -0.02(-0.45%)
Feb 25, 2010 4.410 4.500 4.300 4.420 121,937 -0.10(-2.21%)
Feb 24, 2010 4.620 4.670 4.470 4.520 161,090 -0.06(-1.31%)
Feb 23, 2010 4.790 4.810 4.424 4.580 256,434 -0.19(-3.98%)
Feb 22, 2010 4.500 4.820 4.490 4.770 665,595 +0.28(+6.24%)
Feb 19, 2010 4.520 4.520 4.380 4.490 124,141 -0.04(-0.88%)
Feb 18, 2010 4.480 4.560 4.430 4.530 169,618 +0.04(+0.89%)
Feb 17, 2010 4.390 4.490 4.320 4.490 186,730 +0.15(+3.34%)
Feb 16, 2010 4.480 4.500 4.300 4.345 353,642 -0.02(-0.34%)
Feb 12, 2010 4.340 4.360 4.360 4.360 162,400 +0.06(+1.40%)
Feb 11, 2010 4.370 4.500 4.250 4.300 313,227 -0.12(-2.71%)
Feb 10, 2010 4.440 4.590 4.250 4.420 291,013 -0.03(-0.67%)
Feb 09, 2010 4.350 4.450 4.200 4.450 529,987 +0.35(+8.54%)
Feb 08, 2010 4.230 4.230 4.030 4.100 220,577 -0.03(-0.73%)
Feb 05, 2010 4.060 4.240 3.970 4.130 376,705 +0.05(+1.23%)
Feb 04, 2010 4.360 4.400 4.000 4.080 540,667 -0.33(-7.48%)
Feb 03, 2010 4.680 4.720 4.310 4.410 597,388 -0.25(-5.47%)
Feb 02, 2010 4.510 4.700 4.310 4.665 2,066,816 +0.71(+18.10%)
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.