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 (%)
Aug 29, 2014 8.820 8.900 8.900 8.900 61,300 +0.06(+0.68%)
Aug 28, 2014 8.890 8.900 8.740 8.840 54,728 -0.03(-0.34%)
Aug 27, 2014 8.950 8.950 8.753 8.870 59,613 +0.04(+0.45%)
Aug 26, 2014 8.760 8.955 8.700 8.830 111,925 +0.25(+2.91%)
Aug 25, 2014 8.560 8.770 8.560 8.580 67,566 -0.09(-1.04%)
Aug 22, 2014 8.600 8.780 8.600 8.670 26,415 +0.08(+0.93%)
Aug 21, 2014 8.640 8.690 8.590 8.590 52,173 -0.03(-0.35%)
Aug 20, 2014 8.730 8.740 8.600 8.620 52,554 -0.21(-2.38%)
Aug 19, 2014 8.780 8.880 8.780 8.830 86,939 +0.05(+0.57%)
Aug 18, 2014 8.700 8.895 8.690 8.780 78,397 +0.02(+0.23%)
Aug 15, 2014 8.860 8.910 8.600 8.760 82,383 -0.08(-0.90%)
Aug 14, 2014 8.790 8.930 8.790 8.840 47,859 +0.00(+0.00%)
Aug 13, 2014 8.800 8.952 8.760 8.840 37,930 +0.08(+0.91%)
Aug 12, 2014 8.840 8.910 8.650 8.760 53,271 -0.09(-1.02%)
Aug 11, 2014 8.880 9.070 8.750 8.850 98,103 -0.05(-0.56%)
Aug 08, 2014 8.670 8.900 8.589 8.900 95,238 +0.28(+3.25%)
Aug 07, 2014 8.750 8.820 8.553 8.620 103,264 -0.09(-1.03%)
Aug 06, 2014 8.450 8.900 8.430 8.710 165,423 +0.25(+2.96%)
Aug 05, 2014 8.410 8.660 8.330 8.460 84,329 +0.02(+0.24%)
Aug 04, 2014 8.350 8.500 8.210 8.440 88,850 +0.10(+1.20%)
Aug 01, 2014 8.400 8.519 8.190 8.340 96,858 -0.18(-2.11%)
Jul 31, 2014 8.540 8.610 8.410 8.520 129,830 -0.19(-2.18%)
Jul 30, 2014 8.630 8.790 8.596 8.710 73,493 +0.15(+1.75%)
Jul 29, 2014 8.530 8.630 8.490 8.560 62,383 +0.06(+0.71%)
Jul 28, 2014 8.540 8.550 8.450 8.500 92,050 -0.04(-0.47%)
Jul 25, 2014 8.620 8.710 8.513 8.540 109,711 -0.12(-1.39%)
Jul 24, 2014 8.770 8.850 8.620 8.660 54,943 -0.11(-1.25%)
Jul 23, 2014 8.720 8.915 8.678 8.770 108,676 +0.03(+0.34%)
Jul 22, 2014 8.750 8.870 8.690 8.740 69,611 -0.01(-0.11%)
Jul 21, 2014 8.740 8.880 8.680 8.750 82,610 -0.09(-1.02%)
Jul 18, 2014 8.600 8.890 8.600 8.840 78,522 +0.25(+2.91%)
Jul 17, 2014 8.920 9.010 8.530 8.590 133,669 -0.30(-3.37%)
Jul 16, 2014 9.150 9.150 8.660 8.890 182,544 -0.17(-1.88%)
Jul 15, 2014 9.330 9.420 8.970 9.060 188,793 -0.37(-3.92%)
Jul 14, 2014 9.120 9.460 9.061 9.430 326,106 +0.55(+6.19%)
Jul 11, 2014 8.800 8.980 8.742 8.880 87,056 +0.02(+0.23%)
Jul 10, 2014 8.600 8.930 8.510 8.860 135,304 -0.08(-0.89%)
Jul 09, 2014 8.670 9.070 8.610 8.940 276,683 +0.45(+5.30%)
Jul 08, 2014 8.950 8.950 8.410 8.490 333,107 -0.61(-6.70%)
Jul 07, 2014 9.410 9.500 9.010 9.100 291,239 -0.14(-1.52%)
Jul 03, 2014 9.300 9.240 9.240 9.240 54,100 -0.01(-0.11%)
Jul 02, 2014 9.090 9.340 9.090 9.250 75,977 +0.00(+0.00%)
Jul 01, 2014 8.910 9.260 8.910 9.250 142,832 +0.26(+2.89%)
Jun 30, 2014 9.060 9.180 8.930 8.990 114,659 -0.14(-1.53%)
Jun 27, 2014 8.990 9.170 8.920 9.130 120,962 +0.14(+1.56%)
Jun 26, 2014 9.340 9.340 8.950 8.990 161,373 -0.39(-4.16%)
Jun 25, 2014 9.090 9.430 9.070 9.380 133,189 +0.24(+2.63%)
Jun 24, 2014 9.110 9.210 9.050 9.140 187,026 +0.06(+0.66%)
Jun 23, 2014 9.040 9.230 8.990 9.080 148,924 +0.10(+1.11%)
Jun 20, 2014 8.960 9.029 8.780 8.980 124,026 +0.00(+0.00%)
Jun 19, 2014 9.350 9.368 8.920 8.980 270,342 -0.54(-5.67%)
Jun 18, 2014 9.170 9.740 9.170 9.520 359,051 +0.46(+5.08%)
Jun 17, 2014 8.980 9.130 8.770 9.060 194,055 -0.02(-0.22%)
Jun 16, 2014 8.460 9.350 8.390 9.080 411,085 +0.90(+11.00%)
Jun 13, 2014 8.140 8.220 8.000 8.180 73,510 -0.02(-0.18%)
Jun 12, 2014 8.110 8.290 8.080 8.195 74,759 -0.00(-0.06%)
Jun 11, 2014 8.260 8.380 8.190 8.200 110,152 -0.14(-1.68%)
Jun 10, 2014 8.350 8.450 8.230 8.340 135,394 -0.01(-0.12%)
Jun 06, 2014 8.320 8.400 8.250 8.350 85,259 +0.07(+0.85%)
Jun 05, 2014 8.060 8.330 8.030 8.280 103,738 +0.21(+2.60%)
Jun 04, 2014 7.920 8.120 7.840 8.070 98,462 +0.12(+1.51%)
Jun 03, 2014 8.020 8.080 7.880 7.950 79,038 -0.12(-1.49%)
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.