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

Compugen Ltd (NQ: CGEN )

1.920 +0.020 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2010 3.800 3.860 3.720 3.790 107,035 -0.11(-2.82%)
Nov 29, 2010 4.000 4.000 3.900 3.900 76,069 -0.13(-3.23%)
Nov 26, 2010 4.010 4.060 4.000 4.030 40,442 -0.06(-1.47%)
Nov 24, 2010 4.050 4.090 4.090 4.090 60,136 +0.06(+1.49%)
Nov 23, 2010 4.070 4.100 4.000 4.030 90,136 -0.15(-3.59%)
Nov 22, 2010 4.200 4.290 4.120 4.180 86,579 +0.02(+0.48%)
Nov 19, 2010 4.050 4.180 4.050 4.160 17,138 +0.00(+0.00%)
Nov 18, 2010 4.040 4.204 4.010 4.160 80,381 +0.00(+0.00%)
Nov 17, 2010 4.140 4.210 4.050 4.160 38,669 +0.05(+1.22%)
Nov 16, 2010 4.180 4.320 4.090 4.110 66,446 -0.09(-2.14%)
Nov 15, 2010 4.270 4.280 4.180 4.200 55,567 -0.08(-1.87%)
Nov 12, 2010 4.400 4.400 4.279 4.280 42,004 -0.06(-1.38%)
Nov 11, 2010 4.340 4.450 4.306 4.340 16,252 -0.12(-2.69%)
Nov 10, 2010 4.470 4.500 4.380 4.460 36,742 -0.05(-1.11%)
Nov 09, 2010 4.500 4.530 4.400 4.510 109,150 +0.01(+0.22%)
Nov 08, 2010 4.320 4.520 4.320 4.500 106,100 +0.15(+3.45%)
Nov 05, 2010 4.270 4.360 4.260 4.350 59,903 -0.01(-0.23%)
Nov 04, 2010 4.360 4.400 4.230 4.360 90,888 +0.01(+0.23%)
Nov 03, 2010 4.330 4.400 4.300 4.350 102,769 -0.04(-0.91%)
Nov 02, 2010 4.450 4.460 4.380 4.390 75,606 -0.06(-1.35%)
Nov 01, 2010 4.610 4.640 4.400 4.450 77,595 -0.17(-3.68%)
Oct 29, 2010 4.520 4.700 4.520 4.620 76,347 +0.12(+2.67%)
Oct 28, 2010 4.630 4.630 4.370 4.500 181,760 -0.12(-2.60%)
Oct 27, 2010 4.660 4.710 4.550 4.620 111,585 -0.40(-7.97%)
Oct 25, 2010 5.140 5.180 5.000 5.020 89,797 -0.11(-2.14%)
Oct 22, 2010 5.000 5.170 4.950 5.130 161,864 +0.14(+2.81%)
Oct 21, 2010 4.940 5.060 4.840 4.990 198,424 +0.11(+2.25%)
Oct 20, 2010 4.750 4.880 4.750 4.880 79,157 +0.16(+3.39%)
Oct 19, 2010 4.800 4.800 4.660 4.720 42,029 -0.06(-1.26%)
Oct 18, 2010 4.730 4.820 4.720 4.780 35,154 +0.05(+1.06%)
Oct 15, 2010 4.750 4.750 4.660 4.730 41,342 +0.00(+0.00%)
Oct 14, 2010 4.730 4.750 4.631 4.730 34,737 +0.09(+1.94%)
Oct 13, 2010 4.710 4.710 4.600 4.640 64,695 +0.07(+1.53%)
Oct 12, 2010 4.560 4.630 4.510 4.570 22,150 -0.01(-0.22%)
Oct 11, 2010 4.729 4.729 4.410 4.580 76,208 -0.11(-2.35%)
Oct 08, 2010 4.580 4.760 4.440 4.690 31,057 +0.08(+1.74%)
Oct 07, 2010 4.560 4.620 4.520 4.610 29,480 +0.06(+1.32%)
Oct 06, 2010 4.710 4.710 4.540 4.550 32,624 -0.13(-2.78%)
Oct 05, 2010 4.600 4.800 4.560 4.680 45,517 +0.05(+1.08%)
Oct 04, 2010 4.660 4.820 4.590 4.630 60,717 -0.10(-2.11%)
Oct 01, 2010 4.720 4.740 4.590 4.730 22,575 +0.01(+0.21%)
Sep 30, 2010 4.800 4.800 4.600 4.720 39,534 -0.07(-1.46%)
Sep 29, 2010 4.630 4.800 4.470 4.790 72,206 +0.19(+4.13%)
Sep 28, 2010 4.622 4.650 4.540 4.600 24,042 -0.03(-0.65%)
Sep 27, 2010 4.710 4.710 4.550 4.630 48,087 -0.11(-2.32%)
Sep 24, 2010 4.650 4.740 4.630 4.740 55,799 +0.12(+2.60%)
Sep 23, 2010 4.740 4.820 4.610 4.620 41,330 -0.12(-2.53%)
Sep 22, 2010 4.741 4.754 4.690 4.740 25,523 +0.01(+0.21%)
Sep 21, 2010 4.750 4.850 4.710 4.730 86,352 +0.03(+0.64%)
Sep 20, 2010 4.360 4.850 4.320 4.700 220,661 +0.34(+7.80%)
Sep 17, 2010 4.260 4.439 4.260 4.360 101,124 +0.11(+2.59%)
Sep 15, 2010 4.190 4.250 4.170 4.250 45,792 +0.09(+2.16%)
Sep 14, 2010 4.150 4.210 4.030 4.160 149,720 +0.01(+0.24%)
Sep 13, 2010 4.150 4.240 4.140 4.150 74,970 -0.01(-0.24%)
Sep 10, 2010 4.150 4.170 4.030 4.160 79,117 +0.01(+0.24%)
Sep 09, 2010 4.200 4.220 4.075 4.150 34,199 -0.04(-0.95%)
Sep 08, 2010 4.010 4.210 4.010 4.190 91,536 +0.15(+3.71%)
Sep 07, 2010 3.920 4.040 3.920 4.040 40,670 +0.09(+2.28%)
Sep 03, 2010 4.060 4.060 3.770 3.950 31,713 -0.06(-1.50%)
Sep 02, 2010 3.840 4.020 3.820 4.010 47,730 +0.17(+4.43%)
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.