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

Compugen Ltd (NQ: CGEN )

2.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2009 3.130 3.130 3.000 3.062 70,155 -0.07(-2.16%)
Sep 29, 2009 3.010 3.140 2.950 3.130 83,514 +0.21(+7.19%)
Sep 28, 2009 2.930 2.990 2.870 2.920 22,124 +0.06(+2.10%)
Sep 25, 2009 2.910 2.960 2.850 2.860 55,348 -0.10(-3.38%)
Sep 24, 2009 2.910 2.960 2.850 2.960 57,280 +0.11(+3.86%)
Sep 23, 2009 3.090 3.160 2.770 2.850 149,670 -0.16(-5.32%)
Sep 22, 2009 2.990 3.250 2.990 3.010 221,039 +0.07(+2.38%)
Sep 21, 2009 2.910 2.954 2.880 2.940 116,956 +0.10(+3.52%)
Sep 18, 2009 2.880 2.950 2.780 2.840 58,907 +0.03(+1.07%)
Sep 17, 2009 2.850 2.950 2.750 2.810 70,417 -0.09(-3.10%)
Sep 16, 2009 2.810 3.000 2.810 2.900 42,554 +0.05(+1.75%)
Sep 15, 2009 2.920 2.940 2.849 2.850 28,345 +0.01(+0.35%)
Sep 14, 2009 2.900 3.000 2.810 2.840 68,561 -0.08(-2.74%)
Sep 11, 2009 3.030 3.140 2.900 2.920 69,544 -0.09(-2.99%)
Sep 10, 2009 3.100 3.220 3.000 3.010 90,491 -0.08(-2.59%)
Sep 09, 2009 2.900 3.300 2.884 3.090 194,225 +0.19(+6.55%)
Sep 08, 2009 2.900 2.950 2.800 2.900 89,609 +0.04(+1.43%)
Sep 04, 2009 2.890 2.900 2.760 2.859 69,783 +0.09(+3.21%)
Sep 03, 2009 2.860 2.879 2.770 2.770 54,374 -0.03(-1.07%)
Sep 02, 2009 2.850 2.870 2.790 2.800 59,365 +0.04(+1.45%)
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.