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

Compugen Ltd (NQ: CGEN )

1.929 -0.031 (-1.60%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 16, 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 (%)
Nov 30, 2005 2.788 2.790 2.610 2.770 73,138 +0.10(+3.75%)
Nov 29, 2005 2.680 2.710 2.600 2.670 23,725 -0.07(-2.55%)
Nov 28, 2005 2.710 2.790 2.640 2.740 33,543 -0.06(-2.14%)
Nov 25, 2005 2.600 2.800 2.600 2.800 29,064 +0.02(+0.72%)
Nov 23, 2005 2.700 2.800 2.650 2.780 46,880 +0.12(+4.51%)
Nov 22, 2005 2.720 2.750 2.600 2.660 53,646 +0.00(+0.00%)
Nov 21, 2005 2.780 2.780 2.550 2.660 36,981 -0.06(-2.21%)
Nov 18, 2005 2.600 2.810 2.540 2.720 48,462 +0.14(+5.43%)
Nov 17, 2005 2.550 2.600 2.500 2.580 84,387 -0.02(-0.77%)
Nov 16, 2005 2.600 2.719 2.570 2.600 15,511 +0.01(+0.39%)
Nov 15, 2005 2.790 2.790 2.580 2.590 47,000 -0.16(-5.82%)
Nov 14, 2005 2.900 2.900 2.630 2.750 28,808 -0.10(-3.51%)
Nov 11, 2005 3.080 3.090 2.830 2.850 23,880 -0.16(-5.32%)
Nov 10, 2005 2.690 3.200 2.660 3.010 47,427 +0.36(+13.58%)
Nov 09, 2005 2.650 2.770 2.570 2.650 44,074 -0.08(-2.93%)
Nov 08, 2005 2.610 2.730 2.610 2.730 17,700 +0.06(+2.25%)
Nov 07, 2005 2.710 2.730 2.580 2.670 40,196 +0.02(+0.75%)
Nov 04, 2005 2.540 2.760 2.500 2.650 38,346 -0.03(-1.12%)
Nov 03, 2005 2.756 2.780 2.500 2.680 27,146 -0.12(-4.29%)
Nov 02, 2005 2.990 2.990 2.780 2.800 38,737 -0.22(-7.28%)
Nov 01, 2005 3.070 3.070 2.950 3.020 11,370 +0.00(+0.03%)
Oct 31, 2005 2.740 3.200 2.740 3.019 34,896 +0.28(+10.18%)
Oct 28, 2005 2.800 2.930 2.660 2.740 10,950 +0.04(+1.48%)
Oct 27, 2005 2.800 2.810 2.670 2.700 47,760 -0.15(-5.26%)
Oct 26, 2005 2.680 3.000 2.680 2.850 21,391 +0.11(+4.01%)
Oct 25, 2005 2.520 2.850 2.520 2.740 19,596 +0.17(+6.61%)
Oct 24, 2005 2.570 2.730 2.550 2.570 35,840 -0.05(-1.91%)
Oct 21, 2005 2.580 2.640 2.500 2.620 40,400 +0.08(+3.15%)
Oct 20, 2005 2.640 2.640 2.530 2.540 24,540 -0.15(-5.54%)
Oct 19, 2005 2.680 2.690 2.460 2.689 69,584 +0.02(+0.71%)
Oct 18, 2005 2.670 2.800 2.670 2.670 36,178 -0.04(-1.48%)
Oct 17, 2005 2.840 2.840 2.710 2.710 6,460 -0.11(-3.90%)
Oct 14, 2005 2.820 2.840 2.674 2.820 58,786 -0.06(-2.08%)
Oct 13, 2005 2.670 2.880 2.610 2.880 18,990 +0.14(+5.11%)
Oct 12, 2005 2.960 2.960 2.580 2.740 82,370 -0.22(-7.43%)
Oct 11, 2005 3.230 3.230 2.920 2.960 55,100 -0.10(-3.27%)
Oct 10, 2005 3.100 3.120 2.930 3.060 21,310 +0.00(+0.00%)
Oct 07, 2005 3.060 3.140 3.060 3.060 30,352 -0.07(-2.24%)
Oct 06, 2005 3.180 3.200 3.020 3.130 32,119 -0.05(-1.57%)
Oct 05, 2005 3.100 3.190 3.100 3.180 8,404 +0.00(+0.00%)
Oct 04, 2005 3.160 3.200 3.130 3.180 90,200 +0.02(+0.63%)
Oct 03, 2005 3.200 3.310 3.130 3.160 90,455 -0.15(-4.53%)
Sep 30, 2005 3.300 3.410 3.280 3.310 56,291 +0.01(+0.30%)
Sep 29, 2005 3.210 3.320 3.210 3.300 17,461 +0.00(+0.00%)
Sep 28, 2005 3.400 3.410 3.200 3.300 31,233 -0.11(-3.23%)
Sep 27, 2005 3.210 3.490 3.200 3.410 24,672 +0.11(+3.33%)
Sep 26, 2005 3.130 3.330 3.130 3.300 24,761 +0.05(+1.54%)
Sep 23, 2005 3.250 3.270 3.070 3.250 35,524 -0.12(-3.56%)
Sep 22, 2005 3.370 3.390 3.220 3.370 7,687 -0.04(-1.17%)
Sep 21, 2005 3.470 3.480 3.150 3.410 31,345 -0.25(-6.83%)
Sep 20, 2005 3.430 3.660 3.430 3.660 11,825 +0.08(+2.23%)
Sep 19, 2005 3.600 3.670 3.530 3.580 11,214 -0.12(-3.24%)
Sep 16, 2005 3.740 3.740 3.450 3.700 12,031 -0.03(-0.80%)
Sep 15, 2005 3.740 3.740 3.530 3.730 25,450 +0.03(+0.81%)
Sep 14, 2005 3.600 3.710 3.450 3.700 28,700 +0.04(+1.09%)
Sep 13, 2005 3.490 3.710 3.490 3.660 25,300 +0.01(+0.27%)
Sep 12, 2005 3.600 3.760 3.510 3.650 13,111 +0.05(+1.39%)
Sep 09, 2005 3.650 3.650 3.450 3.600 19,720 +0.04(+1.12%)
Sep 08, 2005 3.660 3.660 3.500 3.560 48,515 -0.16(-4.30%)
Sep 07, 2005 3.710 3.740 3.650 3.720 35,400 -0.03(-0.80%)
Sep 06, 2005 3.640 3.790 3.640 3.750 12,597 -0.07(-1.83%)
Sep 02, 2005 3.760 3.820 3.601 3.820 18,804 -0.02(-0.52%)
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.