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, 2014 11.40 11.76 11.00 11.34 6,913,048 -2.86(-20.14%)
Feb 27, 2014 13.06 14.32 13.06 14.20 427,275 +1.20(+9.23%)
Feb 26, 2014 13.05 13.73 12.77 13.00 679,126 +0.19(+1.48%)
Feb 25, 2014 11.86 12.95 11.80 12.81 397,718 +1.03(+8.74%)
Feb 24, 2014 11.68 11.99 11.63 11.78 196,493 +0.18(+1.55%)
Feb 21, 2014 11.56 11.64 11.41 11.60 119,370 +0.11(+0.96%)
Feb 20, 2014 11.24 11.68 11.24 11.49 151,998 +0.33(+2.96%)
Feb 19, 2014 11.53 11.69 11.01 11.16 152,484 -0.41(-3.54%)
Feb 18, 2014 11.21 11.66 11.12 11.57 183,573 +0.46(+4.14%)
Feb 14, 2014 10.98 11.11 11.11 11.11 197,900 +0.11(+1.00%)
Feb 13, 2014 10.91 11.21 10.76 11.00 201,487 -0.01(-0.09%)
Feb 12, 2014 10.91 11.11 10.55 11.01 479,071 +0.21(+1.94%)
Feb 11, 2014 12.85 12.85 10.78 10.80 1,133,383 -1.83(-14.49%)
Feb 10, 2014 12.21 12.98 12.09 12.63 767,852 +1.15(+10.02%)
Feb 07, 2014 11.00 11.75 10.96 11.48 532,599 +0.69(+6.39%)
Feb 06, 2014 10.77 10.82 10.58 10.79 142,457 +0.08(+0.75%)
Feb 05, 2014 10.73 10.75 10.28 10.71 139,090 +0.01(+0.09%)
Feb 04, 2014 10.35 10.76 10.26 10.70 117,562 +0.44(+4.29%)
Feb 03, 2014 10.75 10.82 10.10 10.26 237,142 -0.56(-5.18%)
Jan 31, 2014 10.66 11.18 10.54 10.82 97,129 -0.12(-1.10%)
Jan 30, 2014 11.07 11.18 10.85 10.94 132,187 +0.14(+1.30%)
Jan 29, 2014 10.69 10.85 10.53 10.80 131,763 -0.02(-0.18%)
Jan 28, 2014 10.24 10.87 10.24 10.82 201,294 +0.66(+6.50%)
Jan 27, 2014 10.46 10.48 9.840 10.16 196,269 -0.19(-1.84%)
Jan 24, 2014 10.84 10.87 10.18 10.35 132,545 -0.48(-4.43%)
Jan 23, 2014 10.85 10.91 10.57 10.83 168,153 -0.17(-1.55%)
Jan 22, 2014 11.16 11.23 10.96 11.00 171,812 -0.20(-1.79%)
Jan 21, 2014 11.28 11.34 10.96 11.20 148,511 +0.02(+0.18%)
Jan 17, 2014 11.04 11.18 11.18 11.18 156,200 +0.18(+1.64%)
Jan 16, 2014 11.16 11.23 10.87 11.00 295,440 -0.16(-1.43%)
Jan 15, 2014 11.04 11.20 10.99 11.16 343,577 +0.12(+1.09%)
Jan 14, 2014 11.07 11.20 10.77 11.04 251,821 +0.09(+0.82%)
Jan 13, 2014 10.53 11.47 10.53 10.95 496,179 +0.73(+7.14%)
Jan 10, 2014 10.20 10.24 9.970 10.22 184,059 +0.03(+0.29%)
Jan 09, 2014 10.05 10.21 9.980 10.19 213,632 +0.19(+1.90%)
Jan 08, 2014 10.41 10.62 9.900 10.00 469,846 -0.05(-0.50%)
Jan 07, 2014 9.910 10.14 9.740 10.05 436,527 +0.52(+5.46%)
Jan 06, 2014 9.560 9.690 9.360 9.530 222,651 +0.41(+4.50%)
Jan 03, 2014 9.020 9.300 8.964 9.120 111,447 +0.16(+1.79%)
Jan 02, 2014 9.120 9.210 8.760 8.960 148,611 +0.01(+0.11%)
Dec 31, 2013 8.700 8.950 8.950 8.950 97,300 +0.27(+3.11%)
Dec 30, 2013 8.410 8.840 8.370 8.680 133,185 +0.29(+3.46%)
Dec 27, 2013 8.430 8.500 8.308 8.390 125,507 -0.08(-0.94%)
Dec 26, 2013 8.590 8.690 8.370 8.470 171,252 -0.21(-2.42%)
Dec 24, 2013 8.770 8.790 8.550 8.680 94,732 +0.03(+0.35%)
Dec 23, 2013 8.390 8.740 8.350 8.650 236,991 +0.43(+5.23%)
Dec 20, 2013 8.150 8.330 8.150 8.220 120,026 +0.05(+0.61%)
Dec 19, 2013 8.260 8.280 8.150 8.170 84,789 +0.02(+0.25%)
Dec 18, 2013 8.040 8.290 8.001 8.150 192,564 +0.11(+1.37%)
Dec 17, 2013 7.990 8.270 7.970 8.040 323,839 -0.18(-2.19%)
Dec 16, 2013 8.660 8.660 7.960 8.220 373,744 -0.48(-5.52%)
Dec 13, 2013 8.450 8.870 8.100 8.700 415,446 +0.34(+4.07%)
Dec 12, 2013 8.930 9.010 7.920 8.360 1,040,097 -0.93(-10.01%)
Dec 11, 2013 9.440 9.460 9.180 9.290 175,012 +0.11(+1.20%)
Dec 10, 2013 9.480 9.480 9.050 9.180 219,390 -0.42(-4.37%)
Dec 09, 2013 9.730 9.730 9.300 9.600 169,867 +0.02(+0.21%)
Dec 06, 2013 9.870 9.900 9.550 9.580 0 -0.15(-1.54%)
Dec 05, 2013 9.880 9.880 9.670 9.730 0 -0.17(-1.72%)
Dec 04, 2013 9.960 10.11 9.830 9.900 0 -0.17(-1.69%)
Dec 03, 2013 10.25 10.25 10.00 10.07 0 -0.20(-1.95%)
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.