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

Compugen Ltd (NQ: CGEN )

2.010 -0.080 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2004 6.220 6.500 6.110 6.500 64,900 +0.29(+4.67%)
Mar 30, 2004 5.980 6.239 5.980 6.210 26,300 +0.20(+3.33%)
Mar 29, 2004 6.150 6.210 5.950 6.010 46,400 -0.06(-0.99%)
Mar 26, 2004 5.860 6.090 5.860 6.070 38,100 -0.04(-0.65%)
Mar 25, 2004 6.060 6.250 6.010 6.110 29,900 +0.03(+0.49%)
Mar 24, 2004 5.850 6.100 5.850 6.080 20,100 +0.09(+1.50%)
Mar 23, 2004 5.970 6.340 5.950 5.990 36,800 +0.03(+0.50%)
Mar 22, 2004 6.340 6.360 5.950 5.960 32,000 -0.43(-6.73%)
Mar 19, 2004 6.410 6.470 6.330 6.390 25,000 +0.02(+0.31%)
Mar 18, 2004 6.510 6.520 6.250 6.370 19,700 -0.19(-2.90%)
Mar 17, 2004 6.490 6.600 6.480 6.560 30,500 +0.20(+3.14%)
Mar 16, 2004 6.400 6.520 6.230 6.360 107,100 +0.25(+4.09%)
Mar 15, 2004 6.690 6.740 5.980 6.110 152,800 -0.54(-8.12%)
Mar 12, 2004 6.470 6.800 6.450 6.650 60,100 +0.20(+3.10%)
Mar 11, 2004 6.650 6.740 6.240 6.450 111,200 -0.24(-3.59%)
Mar 10, 2004 7.010 7.090 6.510 6.690 70,400 -0.27(-3.88%)
Mar 09, 2004 7.160 7.180 6.900 6.960 72,500 -0.09(-1.28%)
Mar 08, 2004 7.290 7.290 6.910 7.050 74,600 -0.13(-1.81%)
Mar 05, 2004 7.335 7.380 7.010 7.180 74,800 -0.22(-2.97%)
Mar 04, 2004 7.330 7.500 7.170 7.400 110,100 +0.05(+0.68%)
Mar 03, 2004 7.300 7.580 7.100 7.350 161,100 +0.02(+0.27%)
Mar 02, 2004 7.240 7.410 7.110 7.330 158,400 +0.17(+2.37%)
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.