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

Compugen Ltd (NQ: CGEN )

2.110 -0.030 (-1.40%)
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, 2015 4.830 5.200 4.830 5.170 167,638 +0.34(+7.04%)
Sep 29, 2015 4.870 5.090 4.705 4.830 148,965 +0.00(+0.00%)
Sep 28, 2015 5.080 5.080 4.720 4.830 246,485 -0.22(-4.36%)
Sep 25, 2015 5.500 5.570 5.010 5.050 189,409 -0.40(-7.34%)
Sep 24, 2015 5.510 5.510 5.300 5.450 114,244 -0.05(-0.91%)
Sep 23, 2015 5.680 5.700 5.460 5.500 67,932 -0.17(-3.00%)
Sep 22, 2015 5.610 5.690 5.510 5.670 72,025 +0.01(+0.18%)
Sep 21, 2015 5.820 5.860 5.580 5.660 139,828 -0.12(-2.08%)
Sep 18, 2015 5.890 6.060 5.710 5.780 181,182 -0.17(-2.86%)
Sep 17, 2015 5.540 6.100 5.520 5.950 231,748 +0.32(+5.68%)
Sep 16, 2015 5.890 5.950 5.450 5.630 342,539 +0.03(+0.54%)
Sep 15, 2015 5.500 5.750 5.410 5.600 112,376 +0.17(+3.13%)
Sep 14, 2015 5.420 5.480 5.300 5.430 126,079 +0.04(+0.74%)
Sep 11, 2015 5.270 5.390 5.250 5.390 94,648 +0.07(+1.32%)
Sep 10, 2015 5.120 5.340 5.100 5.320 116,059 +0.19(+3.70%)
Sep 09, 2015 5.170 5.270 5.070 5.130 341,479 -0.01(-0.19%)
Sep 08, 2015 5.150 5.270 5.030 5.140 310,203 +0.04(+0.78%)
Sep 04, 2015 5.000 5.100 5.100 5.100 75,200 +0.10(+2.00%)
Sep 03, 2015 4.980 5.150 4.920 5.000 104,894 +0.02(+0.40%)
Sep 02, 2015 5.000 5.050 4.890 4.980 70,909 +0.08(+1.63%)
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.