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

Compugen Ltd (NQ: CGEN )

2.210 +0.060 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 31, 2012 3.230 3.460 3.230 3.410 46,982 +0.18(+5.57%)
Jul 30, 2012 3.200 3.250 3.110 3.230 58,646 -0.01(-0.31%)
Jul 27, 2012 3.290 3.520 3.080 3.240 225,204 -0.10(-2.99%)
Jul 26, 2012 3.390 3.470 3.340 3.340 51,965 -0.04(-1.18%)
Jul 25, 2012 3.420 3.460 3.350 3.380 28,350 -0.06(-1.60%)
Jul 24, 2012 3.470 3.470 3.370 3.435 30,154 -0.06(-1.58%)
Jul 23, 2012 3.470 3.520 3.470 3.490 40,476 -0.06(-1.69%)
Jul 20, 2012 3.580 3.580 3.480 3.550 49,304 -0.02(-0.56%)
Jul 19, 2012 3.500 3.650 3.460 3.570 19,128 +0.05(+1.42%)
Jul 18, 2012 3.500 3.580 3.460 3.520 38,074 -0.01(-0.28%)
Jul 17, 2012 3.590 3.610 3.510 3.530 36,329 -0.06(-1.67%)
Jul 16, 2012 3.530 3.720 3.520 3.590 44,657 +0.02(+0.56%)
Jul 13, 2012 3.560 3.620 3.510 3.570 32,133 -0.01(-0.28%)
Jul 12, 2012 3.500 3.616 3.480 3.580 40,348 +0.06(+1.70%)
Jul 11, 2012 3.580 3.660 3.430 3.520 91,894 -0.10(-2.76%)
Jul 10, 2012 3.680 3.830 3.600 3.620 47,139 -0.06(-1.63%)
Jul 09, 2012 3.760 3.770 3.668 3.680 20,137 -0.10(-2.65%)
Jul 06, 2012 3.820 3.850 3.700 3.780 71,541 -0.12(-3.08%)
Jul 05, 2012 3.940 3.940 3.820 3.900 77,136 -0.01(-0.26%)
Jul 03, 2012 3.900 3.950 3.789 3.910 21,122 +0.01(+0.26%)
Jul 02, 2012 3.940 3.990 3.790 3.900 58,502 +0.04(+1.04%)
Jun 29, 2012 3.800 3.889 3.790 3.860 49,612 +0.09(+2.39%)
Jun 28, 2012 3.780 3.900 3.680 3.770 47,517 +0.02(+0.53%)
Jun 27, 2012 3.740 3.870 3.660 3.750 141,777 +0.08(+2.18%)
Jun 26, 2012 3.750 3.769 3.451 3.670 98,196 -0.07(-1.87%)
Jun 25, 2012 3.690 3.832 3.600 3.740 141,090 +0.21(+5.95%)
Jun 22, 2012 3.550 3.610 3.461 3.530 34,512 +0.04(+1.15%)
Jun 21, 2012 3.440 3.550 3.420 3.490 62,444 +0.08(+2.35%)
Jun 20, 2012 3.380 3.589 3.350 3.410 106,678 -0.05(-1.45%)
Jun 19, 2012 3.440 3.540 3.430 3.460 93,692 -0.03(-0.86%)
Jun 18, 2012 3.490 3.550 3.470 3.490 121,129 -0.13(-3.59%)
Jun 15, 2012 3.670 3.670 3.530 3.620 34,769 +0.00(+0.00%)
Jun 14, 2012 3.440 3.690 3.393 3.620 108,391 +0.18(+5.23%)
Jun 13, 2012 3.460 3.460 3.330 3.440 113,757 +0.03(+0.88%)
Jun 12, 2012 3.510 3.540 3.380 3.410 122,703 -0.10(-2.85%)
Jun 11, 2012 3.650 3.690 3.500 3.510 37,006 -0.07(-1.96%)
Jun 08, 2012 3.610 3.710 3.580 3.580 34,278 -0.04(-1.10%)
Jun 07, 2012 3.780 3.780 3.580 3.620 95,296 -0.09(-2.43%)
Jun 06, 2012 3.710 3.880 3.590 3.710 101,207 +0.04(+1.09%)
Jun 05, 2012 3.510 3.770 3.490 3.670 163,346 +0.27(+7.78%)
Jun 04, 2012 3.430 3.550 3.350 3.405 164,280 -0.01(-0.15%)
Jun 01, 2012 3.430 3.570 3.390 3.410 116,625 -0.12(-3.40%)
May 31, 2012 3.530 3.600 3.450 3.530 80,996 +0.03(+0.86%)
May 30, 2012 3.700 3.719 3.430 3.500 96,781 -0.25(-6.67%)
May 29, 2012 3.790 3.870 3.660 3.750 231,070 -0.05(-1.32%)
May 25, 2012 4.100 4.130 3.790 3.800 199,261 -0.25(-6.17%)
May 24, 2012 3.480 4.150 3.430 4.050 310,566 +0.51(+14.41%)
May 23, 2012 3.490 3.570 3.350 3.540 127,698 +0.02(+0.57%)
May 22, 2012 3.650 3.650 3.480 3.520 43,801 -0.13(-3.56%)
May 21, 2012 3.580 3.650 3.510 3.650 134,738 +0.05(+1.39%)
May 18, 2012 3.630 3.640 3.550 3.600 132,347 -0.03(-0.83%)
May 17, 2012 3.760 3.770 3.560 3.630 177,155 -0.12(-3.20%)
May 16, 2012 3.760 3.910 3.750 3.750 70,323 -0.02(-0.53%)
May 15, 2012 3.910 3.910 3.710 3.770 151,036 -0.17(-4.31%)
May 14, 2012 4.010 4.020 3.870 3.940 225,858 -0.10(-2.48%)
May 11, 2012 4.060 4.060 4.000 4.040 36,667 -0.01(-0.25%)
May 10, 2012 4.120 4.140 4.020 4.050 89,837 -0.06(-1.46%)
May 09, 2012 4.090 4.170 4.020 4.110 79,216 -0.04(-0.96%)
May 08, 2012 4.270 4.270 4.020 4.150 151,730 -0.13(-3.04%)
May 07, 2012 4.560 4.560 4.240 4.280 174,266 -0.29(-6.35%)
May 04, 2012 4.550 4.580 4.370 4.570 117,568 -0.01(-0.22%)
May 03, 2012 4.800 4.950 4.570 4.580 182,134 -0.31(-6.34%)
May 02, 2012 4.990 5.050 4.850 4.890 60,944 -0.06(-1.21%)
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.