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

Compugen Ltd (NQ: CGEN )

2.110 -0.050 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2015 6.870 7.100 6.870 6.940 124,005 +0.19(+2.81%)
Jun 29, 2015 6.970 7.050 6.750 6.750 158,333 -0.47(-6.51%)
Jun 26, 2015 7.300 7.300 7.020 7.220 127,635 -0.10(-1.37%)
Jun 25, 2015 7.490 7.510 7.263 7.320 88,514 -0.21(-2.79%)
Jun 24, 2015 7.420 7.560 7.400 7.530 127,878 -0.02(-0.26%)
Jun 23, 2015 7.470 7.580 7.400 7.550 83,835 +0.00(+0.00%)
Jun 22, 2015 7.580 7.640 7.450 7.550 135,904 +0.01(+0.13%)
Jun 19, 2015 7.550 7.550 7.400 7.540 155,840 +0.02(+0.27%)
Jun 18, 2015 7.470 7.700 7.430 7.520 142,801 +0.15(+2.04%)
Jun 17, 2015 7.250 7.380 7.249 7.370 65,350 +0.09(+1.24%)
Jun 16, 2015 7.270 7.370 7.222 7.280 40,097 +0.02(+0.28%)
Jun 15, 2015 7.240 7.290 7.120 7.260 126,610 -0.05(-0.68%)
Jun 12, 2015 7.350 7.450 7.250 7.310 76,870 -0.06(-0.81%)
Jun 11, 2015 7.250 7.470 7.250 7.370 118,115 +0.08(+1.10%)
Jun 10, 2015 7.260 7.470 7.160 7.290 190,902 -0.01(-0.14%)
Jun 09, 2015 7.600 7.620 7.240 7.300 355,720 -0.38(-4.95%)
Jun 08, 2015 7.970 7.980 7.580 7.680 242,449 -0.12(-1.54%)
Jun 05, 2015 7.940 7.960 7.600 7.800 341,740 -0.01(-0.13%)
Jun 04, 2015 7.450 7.810 7.440 7.810 384,891 +0.31(+4.13%)
Jun 03, 2015 7.190 7.640 7.160 7.500 247,114 +0.30(+4.17%)
Jun 02, 2015 7.030 7.330 7.000 7.200 111,972 +0.14(+1.98%)
Jun 01, 2015 7.070 7.240 6.950 7.060 202,280 -0.02(-0.28%)
May 29, 2015 6.920 7.260 6.810 7.080 274,773 +0.21(+3.06%)
May 28, 2015 6.440 6.960 6.380 6.870 282,341 +0.32(+4.89%)
May 27, 2015 6.310 6.580 6.100 6.550 280,515 +0.23(+3.64%)
May 26, 2015 6.300 6.350 6.200 6.320 71,794 -0.07(-1.10%)
May 22, 2015 6.350 6.390 6.390 6.390 64,700 +0.09(+1.43%)
May 21, 2015 6.450 6.500 6.250 6.300 86,950 -0.12(-1.87%)
May 20, 2015 6.410 6.460 6.340 6.420 78,662 -0.06(-0.93%)
May 19, 2015 6.620 6.665 6.400 6.480 110,945 -0.10(-1.52%)
May 18, 2015 6.470 6.620 6.460 6.580 112,941 +0.13(+2.02%)
May 15, 2015 6.260 6.570 6.260 6.450 76,047 -0.03(-0.46%)
May 14, 2015 6.330 6.520 6.330 6.480 123,102 +0.10(+1.57%)
May 13, 2015 6.500 6.620 6.320 6.380 161,409 -0.19(-2.89%)
May 12, 2015 6.500 6.570 6.430 6.570 97,291 +0.08(+1.23%)
May 11, 2015 6.550 6.640 6.480 6.490 95,832 -0.10(-1.52%)
May 08, 2015 6.610 6.700 6.480 6.590 118,881 +0.05(+0.76%)
May 07, 2015 6.700 6.730 6.420 6.540 196,251 -0.16(-2.39%)
May 06, 2015 6.560 6.880 6.500 6.700 296,126 +0.16(+2.45%)
May 05, 2015 6.450 6.670 6.410 6.540 282,874 +0.13(+2.03%)
May 04, 2015 6.580 6.600 6.365 6.410 205,637 -0.13(-1.99%)
May 01, 2015 6.500 6.540 6.300 6.540 138,048 +0.13(+2.03%)
Apr 30, 2015 6.600 6.608 6.370 6.410 135,557 -0.25(-3.75%)
Apr 29, 2015 6.710 6.780 6.510 6.660 191,514 -0.17(-2.49%)
Apr 28, 2015 6.810 6.900 6.580 6.830 182,354 +0.14(+2.09%)
Apr 27, 2015 7.120 7.120 6.570 6.690 288,574 -0.31(-4.43%)
Apr 24, 2015 7.100 7.120 6.900 7.000 121,017 -0.09(-1.27%)
Apr 23, 2015 7.270 7.270 7.050 7.090 123,415 -0.01(-0.14%)
Apr 22, 2015 7.210 7.210 7.050 7.100 159,522 +0.01(+0.14%)
Apr 21, 2015 7.350 7.370 7.050 7.090 259,661 -0.14(-1.94%)
Apr 20, 2015 7.150 7.230 6.920 7.230 128,124 +0.10(+1.40%)
Apr 17, 2015 7.010 7.190 6.850 7.130 150,795 -0.01(-0.14%)
Apr 16, 2015 7.250 7.280 7.100 7.140 101,927 -0.10(-1.38%)
Apr 15, 2015 7.280 7.410 7.210 7.240 105,230 -0.10(-1.36%)
Apr 14, 2015 7.460 7.465 7.250 7.340 136,472 -0.03(-0.41%)
Apr 13, 2015 7.280 7.650 7.280 7.370 121,232 +0.10(+1.38%)
Apr 10, 2015 7.130 7.330 7.130 7.270 79,905 +0.11(+1.54%)
Apr 09, 2015 7.130 7.250 7.070 7.160 61,011 -0.03(-0.42%)
Apr 08, 2015 7.100 7.330 6.990 7.190 57,920 +0.06(+0.84%)
Apr 07, 2015 7.000 7.240 7.000 7.130 64,680 +0.15(+2.15%)
Apr 06, 2015 6.980 7.130 6.950 6.980 81,600 +0.03(+0.43%)
Apr 02, 2015 7.150 6.950 6.950 6.950 153,800 -0.18(-2.52%)
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.