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

Compugen Ltd (NQ: CGEN )

1.880 -0.020 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2018 3.410 3.550 3.350 3.460 133,300 +0.02(+0.58%)
Nov 29, 2018 3.330 3.440 3.260 3.440 70,460 +0.11(+3.30%)
Nov 28, 2018 3.330 3.360 3.200 3.330 98,955 -0.01(-0.30%)
Nov 27, 2018 3.180 3.430 3.160 3.340 136,483 +0.09(+2.77%)
Nov 26, 2018 3.200 3.270 3.150 3.250 94,392 +0.08(+2.69%)
Nov 23, 2018 3.080 3.210 3.080 3.165 19,900 +0.08(+2.43%)
Nov 21, 2018 3.090 3.090 3.090 0 -0.05(-1.59%)
Nov 20, 2018 3.050 3.240 3.050 3.140 160,013 +0.04(+1.29%)
Nov 19, 2018 3.290 3.300 3.030 3.100 160,243 -0.22(-6.63%)
Nov 16, 2018 3.350 3.400 3.260 3.320 51,900 -0.09(-2.64%)
Nov 15, 2018 3.250 3.530 3.220 3.410 179,853 +0.16(+4.92%)
Nov 14, 2018 3.200 3.300 3.160 3.250 73,362 +0.06(+1.88%)
Nov 13, 2018 3.070 3.270 3.040 3.190 134,596 +0.05(+1.59%)
Nov 12, 2018 3.310 3.310 3.050 3.140 100,876 -0.19(-5.71%)
Nov 09, 2018 3.350 3.450 3.300 3.330 110,300 -0.06(-1.77%)
Nov 08, 2018 3.550 3.550 3.370 3.390 168,976 -0.13(-3.69%)
Nov 07, 2018 3.200 3.590 3.090 3.520 452,070 +0.44(+14.29%)
Nov 06, 2018 3.080 3.080 2.900 3.080 173,050 +0.00(+0.00%)
Nov 05, 2018 3.100 3.123 2.950 3.080 116,325 -0.01(-0.32%)
Nov 02, 2018 3.070 3.100 2.910 3.090 93,100 +0.04(+1.31%)
Nov 01, 2018 3.070 3.140 3.010 3.050 304,346 -0.03(-0.97%)
Oct 31, 2018 2.940 3.090 2.900 3.080 136,347 +0.15(+5.12%)
Oct 30, 2018 2.900 2.950 2.760 2.930 189,905 +0.03(+1.03%)
Oct 29, 2018 3.050 3.120 2.800 2.900 151,569 -0.13(-4.29%)
Oct 26, 2018 2.870 3.120 2.810 3.030 201,000 +0.10(+3.41%)
Oct 25, 2018 3.090 3.250 2.930 2.930 222,771 -0.16(-5.18%)
Oct 24, 2018 3.310 3.360 3.000 3.090 273,547 -0.25(-7.49%)
Oct 23, 2018 3.400 3.430 3.300 3.340 120,963 -0.11(-3.19%)
Oct 22, 2018 3.640 3.700 3.400 3.450 121,965 -0.19(-5.22%)
Oct 19, 2018 3.790 3.790 3.610 3.640 119,600 -0.16(-4.21%)
Oct 18, 2018 3.670 3.830 3.600 3.800 242,295 +0.14(+3.83%)
Oct 17, 2018 3.550 3.730 3.400 3.660 324,181 +0.06(+1.67%)
Oct 16, 2018 3.560 3.700 3.450 3.600 440,001 +0.05(+1.41%)
Oct 15, 2018 3.400 3.600 3.350 3.550 337,194 +0.20(+5.97%)
Oct 12, 2018 3.520 3.540 3.300 3.350 499,300 -0.15(-4.29%)
Oct 11, 2018 3.960 4.000 3.250 3.500 3,873,714 +0.25(+7.69%)
Oct 10, 2018 3.430 3.460 3.240 3.250 89,931 -0.20(-5.80%)
Oct 09, 2018 3.330 3.500 3.320 3.450 86,166 +0.10(+2.99%)
Oct 08, 2018 3.310 3.360 3.160 3.350 142,869 +0.06(+1.82%)
Oct 05, 2018 3.440 3.480 3.260 3.290 157,200 -0.16(-4.64%)
Oct 04, 2018 3.600 3.600 3.450 3.450 78,598 -0.18(-4.96%)
Oct 03, 2018 3.530 3.630 3.420 3.630 121,505 +0.12(+3.42%)
Oct 02, 2018 3.480 3.600 3.480 3.510 132,174 -0.09(-2.50%)
Oct 01, 2018 3.850 3.890 3.470 3.600 181,702 -0.25(-6.49%)
Sep 28, 2018 3.780 3.850 3.750 3.850 40,700 +0.05(+1.32%)
Sep 27, 2018 3.750 3.800 3.750 3.800 34,706 +0.05(+1.33%)
Sep 26, 2018 3.850 3.900 3.745 3.750 87,749 -0.10(-2.60%)
Sep 25, 2018 3.850 3.900 3.800 3.850 83,076 -0.05(-1.28%)
Sep 24, 2018 3.950 3.950 3.850 3.900 53,490 -0.05(-1.27%)
Sep 21, 2018 3.950 4.000 3.850 3.950 99,100 +0.00(+0.00%)
Sep 20, 2018 4.000 4.000 3.850 3.950 112,242 +0.15(+3.95%)
Sep 19, 2018 3.850 3.950 3.750 3.800 137,431 -0.05(-1.30%)
Sep 18, 2018 3.800 3.900 3.750 3.850 132,853 +0.05(+1.32%)
Sep 17, 2018 3.900 3.900 3.750 3.800 161,364 -0.10(-2.56%)
Sep 14, 2018 3.900 3.900 3.765 3.900 73,000 +0.05(+1.30%)
Sep 13, 2018 3.850 3.900 3.750 3.850 129,955 +0.00(+0.00%)
Sep 12, 2018 3.900 3.950 3.750 3.850 88,870 -0.05(-1.28%)
Sep 11, 2018 3.950 4.100 3.850 3.900 302,219 -0.10(-2.50%)
Sep 10, 2018 3.950 4.000 3.850 4.000 158,182 +0.12(+3.23%)
Sep 07, 2018 3.950 3.950 3.750 3.875 167,600 -0.02(-0.64%)
Sep 06, 2018 3.900 3.950 3.650 3.900 204,878 +0.00(+0.00%)
Sep 05, 2018 3.800 3.950 3.800 3.900 132,001 -0.05(-1.27%)
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.