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

Compugen Ltd (NQ: CGEN )

2.110 -0.050 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2005 4.550 4.850 4.430 4.850 24,349 +0.35(+7.78%)
Feb 25, 2005 4.250 4.560 4.220 4.500 61,988 +0.36(+8.70%)
Feb 24, 2005 4.260 4.380 4.090 4.140 62,098 -0.23(-5.26%)
Feb 23, 2005 4.710 4.730 4.220 4.370 59,683 -0.18(-3.96%)
Feb 22, 2005 4.620 4.700 4.510 4.550 11,505 -0.19(-4.01%)
Feb 18, 2005 4.550 4.770 4.330 4.740 107,597 +0.19(+4.20%)
Feb 17, 2005 4.560 4.820 4.400 4.549 64,400 -0.13(-2.80%)
Feb 16, 2005 4.580 4.700 4.460 4.680 75,432 +0.08(+1.74%)
Feb 15, 2005 4.920 4.930 4.510 4.600 77,255 -0.28(-5.74%)
Feb 14, 2005 4.940 5.010 4.730 4.880 66,884 +0.17(+3.61%)
Feb 11, 2005 4.530 4.770 4.350 4.710 57,261 +0.13(+2.84%)
Feb 10, 2005 5.100 5.100 4.530 4.580 157,341 -0.50(-9.84%)
Feb 09, 2005 5.510 5.520 4.930 5.080 162,757 -0.52(-9.27%)
Feb 08, 2005 5.890 5.890 5.510 5.599 116,627 -0.33(-5.58%)
Feb 07, 2005 6.230 6.230 5.820 5.930 39,050 -0.17(-2.79%)
Feb 04, 2005 5.940 6.150 5.840 6.100 40,789 -0.01(-0.16%)
Feb 03, 2005 6.200 6.310 6.050 6.110 76,107 -0.16(-2.55%)
Feb 02, 2005 6.500 6.500 6.040 6.270 61,939 -0.13(-2.03%)
Feb 01, 2005 6.220 6.540 6.200 6.400 67,223 +0.17(+2.73%)
Jan 31, 2005 5.960 6.250 5.590 6.230 101,351 +0.18(+2.99%)
Jan 28, 2005 5.960 6.050 5.860 6.049 38,226 +0.09(+1.49%)
Jan 27, 2005 5.860 5.990 5.800 5.960 39,528 +0.08(+1.36%)
Jan 26, 2005 5.810 5.880 5.750 5.880 9,660 -0.01(-0.17%)
Jan 25, 2005 5.880 6.060 5.610 5.890 40,087 +0.01(+0.17%)
Jan 24, 2005 5.750 5.990 5.590 5.880 31,329 +0.10(+1.73%)
Jan 21, 2005 5.940 6.000 5.470 5.780 43,260 +0.01(+0.17%)
Jan 20, 2005 5.610 5.870 5.510 5.770 58,072 +0.23(+4.15%)
Jan 19, 2005 5.200 5.970 5.200 5.540 225,366 +0.29(+5.52%)
Jan 18, 2005 5.120 5.330 5.120 5.250 59,083 -0.05(-0.94%)
Jan 14, 2005 5.110 5.300 5.110 5.300 30,690 +0.14(+2.71%)
Jan 13, 2005 5.150 5.300 5.030 5.160 53,489 +0.02(+0.39%)
Jan 12, 2005 5.160 5.300 5.040 5.140 33,976 -0.11(-2.10%)
Jan 11, 2005 5.320 5.320 5.180 5.250 61,079 +0.00(+0.00%)
Jan 10, 2005 5.100 5.289 5.100 5.250 68,109 +0.01(+0.19%)
Jan 07, 2005 5.050 5.240 5.050 5.240 6,413 +0.06(+1.16%)
Jan 06, 2005 5.040 5.270 5.040 5.180 16,831 -0.02(-0.38%)
Jan 05, 2005 4.940 5.220 4.940 5.200 38,935 -0.04(-0.76%)
Jan 04, 2005 5.290 5.340 5.150 5.240 43,738 -0.11(-2.06%)
Jan 03, 2005 5.010 5.422 4.930 5.350 107,255 +0.20(+3.88%)
Dec 31, 2004 4.590 5.190 4.590 5.150 109,893 +0.48(+10.28%)
Dec 30, 2004 4.960 4.980 4.610 4.670 105,700 -0.39(-7.71%)
Dec 29, 2004 5.000 5.100 5.000 5.060 16,700 -0.05(-0.98%)
Dec 28, 2004 4.830 5.200 4.830 5.110 50,200 +0.11(+2.20%)
Dec 27, 2004 4.840 5.040 4.694 5.000 62,900 -0.02(-0.40%)
Dec 23, 2004 4.890 5.050 4.650 5.020 81,100 +0.22(+4.58%)
Dec 22, 2004 4.730 4.830 4.700 4.800 13,900 -0.04(-0.83%)
Dec 21, 2004 4.990 4.990 4.650 4.840 67,900 +0.00(+0.00%)
Dec 20, 2004 5.100 5.160 4.820 4.840 32,600 -0.22(-4.35%)
Dec 17, 2004 5.010 5.250 5.010 5.060 30,800 +0.03(+0.60%)
Dec 16, 2004 4.960 5.150 4.910 5.030 38,000 +0.05(+1.00%)
Dec 15, 2004 4.880 4.990 4.800 4.980 50,200 +0.13(+2.68%)
Dec 14, 2004 4.620 4.850 4.610 4.850 17,700 +0.11(+2.32%)
Dec 13, 2004 4.690 4.750 4.530 4.740 46,200 +0.08(+1.72%)
Dec 10, 2004 4.570 4.760 4.570 4.660 20,000 -0.05(-1.06%)
Dec 09, 2004 4.550 4.820 4.550 4.710 61,300 -0.04(-0.84%)
Dec 08, 2004 4.550 4.850 4.550 4.750 22,400 +0.05(+1.06%)
Dec 07, 2004 4.540 4.700 4.540 4.700 6,300 +0.09(+1.95%)
Dec 06, 2004 4.630 4.800 4.570 4.610 24,300 -0.18(-3.76%)
Dec 03, 2004 4.500 4.830 4.430 4.790 38,300 +0.31(+6.92%)
Dec 02, 2004 4.640 4.800 4.310 4.480 184,300 -0.16(-3.45%)
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.