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 (%)
Oct 31, 2006 3.060 3.070 3.000 3.040 105,588 +0.05(+1.67%)
Oct 30, 2006 2.830 3.100 2.830 2.990 181,284 +0.13(+4.55%)
Oct 27, 2006 2.830 2.900 2.770 2.860 19,186 +0.00(+0.00%)
Oct 26, 2006 2.950 2.970 2.820 2.860 21,335 -0.12(-4.03%)
Oct 25, 2006 2.970 3.020 2.920 2.980 21,770 -0.01(-0.33%)
Oct 24, 2006 3.020 3.220 2.990 2.990 38,400 -0.06(-1.97%)
Oct 23, 2006 3.150 3.150 3.010 3.050 37,819 -0.14(-4.39%)
Oct 20, 2006 3.220 3.240 3.170 3.190 63,719 +0.00(+0.00%)
Oct 19, 2006 3.310 3.380 3.153 3.190 182,313 +0.03(+0.95%)
Oct 18, 2006 3.000 3.220 3.000 3.160 116,094 +0.20(+6.76%)
Oct 17, 2006 2.960 2.980 2.910 2.960 29,257 -0.02(-0.67%)
Oct 16, 2006 2.950 2.990 2.860 2.980 27,834 -0.02(-0.67%)
Oct 13, 2006 2.930 3.000 2.820 3.000 39,100 +0.08(+2.74%)
Oct 12, 2006 2.920 2.950 2.750 2.920 45,392 -0.03(-1.02%)
Oct 11, 2006 3.000 3.000 2.830 2.950 19,350 -0.03(-1.01%)
Oct 10, 2006 3.000 3.000 2.930 2.980 22,943 +0.02(+0.68%)
Oct 09, 2006 2.910 3.000 2.890 2.960 35,001 +0.04(+1.37%)
Oct 06, 2006 2.780 2.970 2.710 2.920 14,456 +0.14(+5.03%)
Oct 05, 2006 2.740 2.800 2.740 2.780 13,946 +0.02(+0.72%)
Oct 04, 2006 2.750 2.830 2.720 2.760 9,480 -0.02(-0.72%)
Oct 03, 2006 2.680 2.860 2.680 2.780 11,275 +0.13(+4.91%)
Oct 02, 2006 2.870 2.870 2.610 2.650 29,212 -0.21(-7.35%)
Sep 29, 2006 2.900 2.950 2.860 2.860 20,655 -0.06(-2.04%)
Sep 28, 2006 2.890 2.950 2.870 2.920 96,744 +0.03(+1.04%)
Sep 27, 2006 2.780 2.890 2.760 2.890 24,170 +0.12(+4.33%)
Sep 26, 2006 2.800 2.800 2.770 2.770 33,692 -0.03(-1.07%)
Sep 25, 2006 2.800 2.800 2.790 2.800 53,908 +0.00(+0.00%)
Sep 22, 2006 2.770 2.990 2.740 2.800 75,742 +0.02(+0.72%)
Sep 21, 2006 2.800 2.800 2.700 2.780 73,744 +0.01(+0.36%)
Sep 20, 2006 2.610 2.770 2.610 2.770 20,553 +0.17(+6.54%)
Sep 19, 2006 2.600 2.640 2.590 2.600 13,185 -0.06(-2.26%)
Sep 18, 2006 2.560 2.678 2.560 2.660 4,186 -0.02(-0.75%)
Sep 15, 2006 2.630 2.680 2.620 2.680 4,235 +0.02(+0.75%)
Sep 14, 2006 2.680 2.690 2.650 2.660 14,100 -0.03(-1.12%)
Sep 13, 2006 2.690 2.740 2.650 2.690 8,870 +0.00(+0.00%)
Sep 12, 2006 2.620 2.712 2.620 2.690 15,357 +0.04(+1.51%)
Sep 11, 2006 2.600 2.740 2.600 2.650 14,057 +0.04(+1.53%)
Sep 08, 2006 2.600 2.650 2.600 2.610 9,340 +0.00(+0.00%)
Sep 07, 2006 2.610 2.660 2.600 2.610 12,400 -0.04(-1.51%)
Sep 06, 2006 2.610 2.720 2.600 2.650 11,742 -0.01(-0.38%)
Sep 05, 2006 2.440 2.680 2.440 2.660 23,683 -0.05(-1.85%)
Sep 01, 2006 2.730 2.730 2.690 2.710 2,600 +0.00(+0.00%)
Aug 31, 2006 2.660 2.720 2.620 2.710 23,138 -0.01(-0.37%)
Aug 30, 2006 2.610 2.740 2.590 2.720 8,861 +0.02(+0.74%)
Aug 29, 2006 2.800 2.800 2.610 2.700 9,469 -0.04(-1.46%)
Aug 28, 2006 2.560 2.770 2.520 2.740 25,303 +0.11(+4.18%)
Aug 25, 2006 2.500 2.650 2.420 2.630 14,600 +0.07(+2.73%)
Aug 24, 2006 2.700 2.700 2.530 2.560 5,050 -0.11(-4.12%)
Aug 23, 2006 2.580 2.830 2.500 2.670 12,189 +0.03(+1.14%)
Aug 22, 2006 2.560 2.660 2.500 2.640 8,800 +0.01(+0.38%)
Aug 21, 2006 2.510 2.640 2.500 2.630 13,300 +0.14(+5.62%)
Aug 18, 2006 2.530 2.560 2.480 2.490 28,749 -0.05(-1.97%)
Aug 17, 2006 2.500 2.730 2.500 2.540 15,305 -0.01(-0.39%)
Aug 16, 2006 2.640 2.640 2.540 2.550 5,817 -0.08(-3.04%)
Aug 15, 2006 2.640 2.650 2.540 2.630 15,975 +0.05(+1.94%)
Aug 14, 2006 2.580 2.630 2.550 2.580 2,500 -0.06(-2.27%)
Aug 11, 2006 2.610 2.710 2.580 2.640 2,633 +0.09(+3.53%)
Aug 10, 2006 2.700 2.710 2.530 2.550 26,534 -0.21(-7.61%)
Aug 09, 2006 2.770 2.850 2.680 2.760 25,640 -0.04(-1.43%)
Aug 08, 2006 2.750 2.920 2.750 2.800 9,800 -0.02(-0.71%)
Aug 07, 2006 2.740 2.830 2.730 2.820 2,466 -0.06(-2.08%)
Aug 04, 2006 2.840 2.900 2.730 2.880 13,576 -0.06(-2.04%)
Aug 03, 2006 2.950 2.960 2.800 2.940 6,100 +0.05(+1.73%)
Aug 02, 2006 2.820 2.980 2.820 2.890 9,335 -0.02(-0.69%)
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.