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 (%)
May 31, 2005 3.230 3.310 3.120 3.270 17,556 -0.04(-1.21%)
May 27, 2005 3.400 3.400 3.200 3.310 13,112 -0.07(-2.07%)
May 26, 2005 3.210 3.390 3.200 3.380 12,018 +0.19(+6.06%)
May 25, 2005 3.200 3.292 3.000 3.187 28,372 -0.08(-2.54%)
May 24, 2005 3.300 3.360 3.210 3.270 24,000 -0.11(-3.25%)
May 23, 2005 3.430 3.530 3.360 3.380 9,840 -0.13(-3.70%)
May 20, 2005 3.550 3.580 3.391 3.510 11,067 -0.01(-0.28%)
May 19, 2005 3.270 3.520 3.270 3.520 11,100 +0.25(+7.65%)
May 18, 2005 3.260 3.400 3.170 3.270 29,300 -0.06(-1.80%)
May 17, 2005 3.320 3.390 3.220 3.330 39,037 +0.01(+0.30%)
May 16, 2005 3.750 3.750 3.260 3.320 35,953 -0.14(-4.05%)
May 13, 2005 3.460 3.530 3.380 3.460 13,860 +0.01(+0.29%)
May 12, 2005 3.590 3.680 3.250 3.450 23,675 -0.10(-2.82%)
May 11, 2005 3.450 3.850 3.450 3.550 18,930 +0.03(+0.85%)
May 10, 2005 3.580 3.730 3.500 3.520 9,297 -0.12(-3.30%)
May 09, 2005 3.610 3.720 3.520 3.640 19,818 +0.12(+3.41%)
May 06, 2005 3.500 3.690 3.440 3.520 30,429 -0.21(-5.63%)
May 05, 2005 3.600 3.790 3.500 3.730 26,419 +0.04(+1.08%)
May 04, 2005 3.650 3.840 3.600 3.690 12,220 +0.06(+1.54%)
May 03, 2005 3.640 3.850 3.540 3.634 36,685 -0.05(-1.25%)
May 02, 2005 3.790 3.790 3.600 3.680 15,319 -0.03(-0.81%)
Apr 29, 2005 3.620 3.790 3.510 3.710 20,400 +0.20(+5.70%)
Apr 28, 2005 3.730 3.770 3.500 3.510 17,949 -0.23(-6.15%)
Apr 27, 2005 3.610 3.760 3.610 3.740 8,875 +0.00(+0.00%)
Apr 26, 2005 3.900 3.900 3.680 3.740 4,160 -0.12(-3.11%)
Apr 25, 2005 3.800 3.920 3.640 3.860 36,500 +0.02(+0.52%)
Apr 22, 2005 3.630 3.850 3.630 3.840 11,203 +0.02(+0.52%)
Apr 21, 2005 3.630 3.850 3.630 3.820 17,657 +0.05(+1.33%)
Apr 20, 2005 3.800 3.800 3.610 3.770 15,609 -0.03(-0.79%)
Apr 19, 2005 3.750 3.822 3.680 3.800 38,378 +0.10(+2.70%)
Apr 18, 2005 3.740 3.830 3.570 3.700 16,024 +0.08(+2.21%)
Apr 15, 2005 3.540 3.750 3.540 3.620 27,479 -0.16(-4.23%)
Apr 14, 2005 3.630 3.800 3.630 3.780 25,633 +0.13(+3.56%)
Apr 13, 2005 3.800 3.830 3.640 3.650 20,458 -0.16(-4.20%)
Apr 12, 2005 3.900 3.930 3.700 3.810 19,900 -0.10(-2.56%)
Apr 11, 2005 3.900 4.010 3.810 3.910 6,500 -0.02(-0.51%)
Apr 08, 2005 3.940 4.090 3.800 3.930 20,335 -0.01(-0.25%)
Apr 07, 2005 4.010 4.050 3.910 3.940 8,330 +0.09(+2.34%)
Apr 06, 2005 3.860 4.110 3.850 3.850 21,463 -0.10(-2.53%)
Apr 05, 2005 4.090 4.380 3.850 3.950 19,050 -0.13(-3.09%)
Apr 04, 2005 4.030 4.100 3.850 4.076 17,526 +0.01(+0.15%)
Apr 01, 2005 4.100 4.150 3.870 4.070 14,741 +0.06(+1.50%)
Mar 31, 2005 3.910 4.060 3.850 4.010 19,354 +0.05(+1.26%)
Mar 30, 2005 3.920 4.010 3.871 3.960 24,453 +0.13(+3.39%)
Mar 29, 2005 3.880 4.020 3.830 3.830 27,930 -0.05(-1.29%)
Mar 28, 2005 3.930 4.080 3.800 3.880 43,047 +0.05(+1.31%)
Mar 24, 2005 4.260 4.260 3.820 3.830 28,295 -0.06(-1.54%)
Mar 23, 2005 3.820 4.040 3.820 3.890 21,473 +0.06(+1.57%)
Mar 22, 2005 4.000 4.000 3.830 3.830 38,900 -0.08(-2.05%)
Mar 21, 2005 3.960 4.090 3.820 3.910 22,447 -0.02(-0.51%)
Mar 18, 2005 4.230 4.230 3.860 3.930 37,178 -0.24(-5.76%)
Mar 17, 2005 4.200 4.200 4.100 4.170 6,599 -0.03(-0.71%)
Mar 16, 2005 4.260 4.300 4.080 4.200 34,460 -0.09(-2.10%)
Mar 15, 2005 4.300 4.410 4.260 4.290 26,775 +0.05(+1.18%)
Mar 14, 2005 4.400 4.400 4.140 4.240 18,298 -0.21(-4.72%)
Mar 11, 2005 4.420 4.550 4.420 4.450 13,800 -0.01(-0.22%)
Mar 10, 2005 4.460 4.500 4.420 4.460 20,000 -0.05(-1.09%)
Mar 09, 2005 4.680 4.680 4.430 4.509 18,723 -0.06(-1.33%)
Mar 08, 2005 4.500 4.670 4.500 4.570 20,610 +0.05(+1.11%)
Mar 07, 2005 4.610 4.710 4.500 4.520 21,500 +0.02(+0.44%)
Mar 04, 2005 4.250 4.650 4.250 4.500 33,208 +0.08(+1.81%)
Mar 03, 2005 4.610 4.610 4.400 4.420 72,055 -0.08(-1.78%)
Mar 02, 2005 4.640 4.640 4.400 4.500 22,009 -0.07(-1.53%)
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.