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

Compugen Ltd (NQ: CGEN )

2.178 +0.018 (+0.83%)
Streaming Delayed Price Updated: 10:08 AM 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 (%)
Sep 30, 2013 9.620 10.31 9.590 10.26 0 +0.64(+6.65%)
Sep 27, 2013 9.500 9.630 9.500 9.620 0 +0.12(+1.26%)
Sep 26, 2013 9.570 9.600 9.460 9.500 0 +0.04(+0.42%)
Sep 25, 2013 9.540 9.600 9.400 9.460 0 +0.00(+0.00%)
Sep 24, 2013 9.510 9.520 9.330 9.460 0 +0.13(+1.39%)
Sep 23, 2013 9.490 9.580 9.140 9.330 0 -0.12(-1.27%)
Sep 20, 2013 9.540 9.720 9.340 9.450 0 -0.09(-0.94%)
Sep 19, 2013 9.630 9.640 9.360 9.540 0 +0.05(+0.53%)
Sep 18, 2013 9.550 9.710 9.350 9.490 0 -0.05(-0.52%)
Sep 17, 2013 9.800 9.800 9.350 9.540 0 +0.49(+5.41%)
Sep 16, 2013 9.420 9.247 8.890 9.050 0 -0.18(-1.95%)
Sep 13, 2013 9.250 9.330 8.750 9.230 0 +0.01(+0.11%)
Sep 12, 2013 9.530 9.730 9.070 9.220 0 -0.33(-3.46%)
Sep 11, 2013 9.770 9.960 9.500 9.550 0 -0.36(-3.63%)
Sep 10, 2013 9.750 9.950 9.740 9.910 0 +0.32(+3.34%)
Sep 09, 2013 9.930 9.970 9.310 9.590 0 -0.29(-2.94%)
Sep 06, 2013 9.820 9.990 9.720 9.880 0 +0.01(+0.10%)
Sep 05, 2013 9.950 10.00 9.820 9.870 0 -0.11(-1.10%)
Sep 04, 2013 9.900 10.00 9.720 9.980 0 +0.11(+1.11%)
Sep 03, 2013 9.960 10.04 9.650 9.870 0 +0.16(+1.65%)
Aug 30, 2013 9.970 10.00 9.610 9.710 0 -0.21(-2.12%)
Aug 29, 2013 9.890 10.08 9.830 9.920 0 +0.18(+1.85%)
Aug 28, 2013 9.920 9.980 9.660 9.740 355,195 -0.23(-2.31%)
Aug 27, 2013 10.32 10.38 9.900 9.970 442,731 -0.60(-5.68%)
Aug 26, 2013 10.30 10.60 10.22 10.57 0 +0.59(+5.91%)
Aug 23, 2013 9.770 10.39 9.770 9.980 0 +0.26(+2.67%)
Aug 22, 2013 9.730 9.800 9.640 9.720 0 +0.13(+1.36%)
Aug 21, 2013 9.700 9.990 9.500 9.590 651,394 -0.05(-0.52%)
Aug 20, 2013 9.000 9.640 8.880 9.640 0 +0.77(+8.68%)
Aug 19, 2013 8.670 9.000 8.640 8.870 556,272 +0.35(+4.11%)
Aug 16, 2013 8.420 8.550 8.380 8.520 0 +0.07(+0.83%)
Aug 15, 2013 8.450 8.740 8.310 8.450 679,007 +0.08(+0.96%)
Aug 14, 2013 8.390 8.470 8.250 8.370 0 +0.00(+0.00%)
Aug 13, 2013 8.630 8.880 8.210 8.370 928,634 +0.09(+1.09%)
Aug 12, 2013 7.830 8.320 7.780 8.280 568,686 +0.40(+5.08%)
Aug 09, 2013 7.480 8.040 7.340 7.880 501,187 +0.35(+4.65%)
Aug 08, 2013 7.500 7.650 7.450 7.530 485,549 -0.03(-0.40%)
Aug 07, 2013 7.670 7.690 7.300 7.560 565,644 -0.09(-1.18%)
Aug 06, 2013 8.000 8.040 7.560 7.650 707,936 -0.24(-3.04%)
Aug 05, 2013 7.770 8.320 7.630 7.890 5,144,278 +2.43(+44.51%)
Aug 02, 2013 5.430 5.500 5.350 5.460 68,000 +0.06(+1.11%)
Aug 01, 2013 5.400 5.470 5.210 5.400 139,107 +0.11(+2.08%)
Jul 31, 2013 5.330 5.430 5.250 5.290 0 +0.03(+0.57%)
Jul 30, 2013 5.370 5.430 5.220 5.260 0 -0.06(-1.13%)
Jul 29, 2013 5.240 5.410 5.240 5.320 0 +0.10(+1.92%)
Jul 26, 2013 5.210 5.250 5.150 5.220 0 -0.02(-0.38%)
Jul 25, 2013 5.260 5.260 5.200 5.240 0 -0.01(-0.19%)
Jul 24, 2013 5.310 5.400 5.150 5.250 138,001 +0.10(+1.94%)
Jul 23, 2013 5.260 5.290 5.060 5.150 0 -0.08(-1.53%)
Jul 22, 2013 5.380 5.430 5.150 5.230 0 -0.08(-1.51%)
Jul 19, 2013 5.360 5.550 5.100 5.310 0 -0.07(-1.30%)
Jul 18, 2013 5.460 5.460 5.360 5.380 0 -0.02(-0.37%)
Jul 17, 2013 5.520 5.530 5.400 5.400 64,136 +0.01(+0.19%)
Jul 16, 2013 5.500 5.510 5.310 5.390 0 -0.05(-0.92%)
Jul 15, 2013 5.570 5.650 5.420 5.440 0 -0.00(-0.09%)
Jul 12, 2013 5.520 5.580 5.310 5.445 0 -0.06(-1.18%)
Jul 11, 2013 5.560 5.610 5.310 5.510 0 +0.09(+1.66%)
Jul 10, 2013 5.430 5.570 5.320 5.420 0 +0.06(+1.12%)
Jul 09, 2013 5.330 5.610 5.308 5.360 0 +0.05(+0.96%)
Jul 08, 2013 5.290 5.380 5.200 5.309 0 +0.09(+1.70%)
Jul 05, 2013 5.310 5.310 5.040 5.220 0 -0.13(-2.43%)
Jul 03, 2013 5.400 5.400 5.310 5.350 0 -0.05(-0.93%)
Jul 02, 2013 5.440 5.500 5.335 5.400 0 +0.02(+0.37%)
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.