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

Compugen Ltd (NQ: CGEN )

1.930 -0.050 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2002 1.100 1.100 1.000 1.010 125,000 -0.11(-9.82%)
Sep 27, 2002 1.100 1.190 1.070 1.120 26,900 -0.05(-4.27%)
Sep 26, 2002 1.160 1.200 1.100 1.170 32,950 -0.03(-2.50%)
Sep 25, 2002 1.220 1.250 1.200 1.200 21,600 -0.08(-6.25%)
Sep 24, 2002 1.200 1.299 1.200 1.280 7,500 -0.01(-0.77%)
Sep 23, 2002 1.260 1.340 1.220 1.290 27,600 -0.03(-2.28%)
Sep 20, 2002 1.300 1.340 1.300 1.320 22,900 -0.03(-2.22%)
Sep 19, 2002 1.300 1.350 1.240 1.350 90,000 +0.02(+1.50%)
Sep 18, 2002 1.300 1.350 1.300 1.330 11,900 +0.00(+0.00%)
Sep 17, 2002 1.320 1.380 1.320 1.330 85,200 +0.01(+0.76%)
Sep 16, 2002 1.320 1.350 1.320 1.320 7,000 -0.05(-3.65%)
Sep 13, 2002 1.370 1.370 1.370 1.370 1,600 +0.00(+0.00%)
Sep 12, 2002 1.330 1.380 1.330 1.370 4,500 -0.02(-1.44%)
Sep 11, 2002 1.370 1.440 1.350 1.390 27,200 +0.02(+1.46%)
Sep 10, 2002 1.400 1.400 1.370 1.370 7,200 +0.01(+0.74%)
Sep 09, 2002 1.390 1.450 1.360 1.360 24,800 -0.09(-6.21%)
Sep 06, 2002 1.420 1.460 1.400 1.450 20,700 +0.03(+2.11%)
Sep 05, 2002 1.400 1.430 1.390 1.420 14,000 -0.04(-2.74%)
Sep 04, 2002 1.350 1.460 1.300 1.460 71,300 +0.11(+8.15%)
Sep 03, 2002 1.360 1.400 1.300 1.350 36,700 -0.03(-2.17%)
Aug 30, 2002 1.400 1.400 1.360 1.380 15,800 -0.04(-2.82%)
Aug 29, 2002 1.430 1.460 1.351 1.420 20,700 -0.01(-0.70%)
Aug 28, 2002 1.391 1.430 1.370 1.430 8,700 +0.02(+1.42%)
Aug 27, 2002 1.440 1.440 1.400 1.410 33,200 -0.05(-3.42%)
Aug 26, 2002 1.440 1.460 1.400 1.460 34,200 -0.03(-1.99%)
Aug 23, 2002 1.411 1.530 1.411 1.490 31,400 -0.03(-2.00%)
Aug 22, 2002 1.420 1.550 1.390 1.520 67,700 +0.07(+4.83%)
Aug 21, 2002 1.470 1.530 1.400 1.450 39,900 -0.08(-5.23%)
Aug 20, 2002 1.420 1.530 1.401 1.530 9,200 +0.06(+4.08%)
Aug 16, 2002 1.420 1.480 1.390 1.470 25,200 +0.02(+1.38%)
Aug 15, 2002 1.450 1.550 1.410 1.450 48,900 +0.00(+0.00%)
Aug 14, 2002 1.450 1.680 1.370 1.450 16,800 +0.00(+0.00%)
Aug 13, 2002 1.579 1.580 1.450 1.450 14,800 -0.13(-8.23%)
Aug 12, 2002 1.600 1.670 1.580 1.580 39,100 +0.11(+7.48%)
Aug 07, 2002 1.530 1.530 1.450 1.470 61,000 -0.06(-3.92%)
Aug 06, 2002 1.380 1.560 1.350 1.530 38,478 +0.11(+7.75%)
Aug 05, 2002 1.500 1.550 1.400 1.420 51,300 -0.08(-5.33%)
Aug 02, 2002 1.580 1.580 1.470 1.500 50,900 -0.05(-3.23%)
Aug 01, 2002 1.530 1.650 1.520 1.550 83,900 -0.05(-3.13%)
Jul 31, 2002 1.530 1.670 1.530 1.600 48,500 +0.00(+0.00%)
Jul 30, 2002 1.630 1.630 1.500 1.600 23,400 -0.03(-1.84%)
Jul 29, 2002 1.750 1.750 1.580 1.630 78,900 -0.17(-9.44%)
Jul 26, 2002 1.750 1.850 1.750 1.800 8,640,000 -0.06(-3.23%)
Jul 25, 2002 1.540 2.000 1.540 1.860 41,400 +0.17(+10.06%)
Jul 24, 2002 1.680 1.750 1.470 1.690 64,230 -0.02(-1.17%)
Jul 23, 2002 1.800 1.820 1.680 1.710 33,400 -0.09(-5.11%)
Jul 22, 2002 1.810 1.850 1.760 1.802 16,700 +0.05(+2.97%)
Jul 19, 2002 1.750 1.839 1.750 1.750 10,500 -0.14(-7.41%)
Jul 17, 2002 1.820 1.890 1.820 1.890 7,600 -0.09(-4.55%)
Jul 12, 2002 1.750 1.980 1.750 1.980 20,300 +0.23(+13.14%)
Jul 11, 2002 1.880 2.000 1.600 1.750 63,600 -0.16(-8.38%)
Jul 10, 2002 1.980 2.000 1.890 1.910 28,100 -0.09(-4.50%)
Jul 09, 2002 2.000 2.000 2.000 2.000 20,300 +0.00(+0.00%)
Jul 08, 2002 1.960 2.000 1.960 2.000 32,800 +0.04(+2.04%)
Jul 05, 2002 1.910 2.040 1.910 1.960 22,300 +0.06(+3.16%)
Jul 04, 2002 2.000 2.200 1.850 1.900 109,900 +0.00(+0.00%)
Jul 03, 2002 2.000 2.200 1.850 1.900 109,900 -0.10(-5.00%)
Jul 02, 2002 2.000 2.090 1.950 2.000 29,800 -0.05(-2.44%)
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.