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

Compugen Ltd (NQ: CGEN )

2.170 -0.020 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2004 4.390 4.800 4.370 4.800 75,300 +0.43(+9.84%)
Jul 29, 2004 4.420 4.420 4.060 4.370 24,200 -0.03(-0.68%)
Jul 28, 2004 4.430 4.530 4.060 4.400 38,900 -0.10(-2.22%)
Jul 27, 2004 4.310 4.530 4.070 4.500 53,900 +0.23(+5.39%)
Jul 26, 2004 4.550 4.630 4.140 4.270 108,000 -0.41(-8.76%)
Jul 23, 2004 4.540 4.880 4.540 4.680 19,900 -0.18(-3.70%)
Jul 22, 2004 4.530 4.870 4.250 4.860 52,100 +0.26(+5.65%)
Jul 21, 2004 4.650 5.000 4.530 4.600 98,500 -0.25(-5.15%)
Jul 20, 2004 5.020 5.070 4.750 4.850 57,600 -0.18(-3.58%)
Jul 19, 2004 4.310 5.410 4.300 5.030 245,600 +0.93(+22.68%)
Jul 16, 2004 4.060 4.140 4.020 4.100 31,600 -0.10(-2.38%)
Jul 15, 2004 4.150 4.340 3.990 4.200 77,300 +0.00(+0.00%)
Jul 14, 2004 4.080 4.250 3.980 4.200 111,000 +0.12(+2.94%)
Jul 13, 2004 4.250 4.280 3.950 4.080 202,800 -0.18(-4.23%)
Jul 12, 2004 4.500 4.500 4.250 4.260 73,100 -0.31(-6.78%)
Jul 09, 2004 4.490 4.570 4.350 4.570 49,000 +0.17(+3.86%)
Jul 08, 2004 4.440 4.500 4.400 4.400 120,700 -0.10(-2.22%)
Jul 07, 2004 4.470 4.540 4.450 4.500 52,700 +0.05(+1.12%)
Jul 06, 2004 4.450 4.580 4.400 4.450 102,800 -0.15(-3.26%)
Jul 02, 2004 4.420 4.640 4.380 4.600 60,300 +0.20(+4.55%)
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.