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 (%)
Jan 31, 2019 3.590 3.600 3.355 3.450 213,435 -0.12(-3.36%)
Jan 30, 2019 3.560 3.620 3.560 3.570 87,673 +0.00(+0.00%)
Jan 29, 2019 3.600 3.630 3.550 3.570 136,297 -0.01(-0.28%)
Jan 28, 2019 3.680 3.680 3.540 3.580 181,621 -0.06(-1.65%)
Jan 25, 2019 3.540 3.640 3.520 3.640 209,900 +0.09(+2.54%)
Jan 24, 2019 3.620 3.620 3.450 3.550 122,763 -0.04(-1.11%)
Jan 23, 2019 3.580 3.660 3.447 3.590 328,749 +0.02(+0.56%)
Jan 22, 2019 3.330 3.630 3.290 3.570 309,878 +0.40(+12.62%)
Jan 18, 2019 3.150 3.180 3.070 3.170 101,200 +0.03(+0.96%)
Jan 17, 2019 3.000 3.140 2.952 3.140 90,196 +0.15(+5.02%)
Jan 16, 2019 2.950 3.030 2.920 2.990 52,380 +0.10(+3.46%)
Jan 15, 2019 2.850 2.900 2.820 2.890 39,153 +0.06(+2.12%)
Jan 14, 2019 2.910 2.970 2.800 2.830 74,348 -0.11(-3.74%)
Jan 11, 2019 2.990 3.030 2.890 2.940 117,100 -0.08(-2.65%)
Jan 10, 2019 2.800 3.020 2.760 3.020 101,739 +0.24(+8.63%)
Jan 09, 2019 2.650 2.910 2.627 2.780 164,889 +0.12(+4.51%)
Jan 08, 2019 2.600 2.700 2.490 2.660 72,690 +0.09(+3.50%)
Jan 07, 2019 2.510 2.715 2.510 2.570 141,472 +0.05(+1.98%)
Jan 04, 2019 2.480 2.690 2.410 2.520 122,900 +0.08(+3.28%)
Jan 03, 2019 2.370 2.460 2.300 2.440 88,623 +0.09(+3.83%)
Jan 02, 2019 2.170 2.450 2.170 2.350 252,320 +0.18(+8.29%)
Dec 31, 2018 2.310 2.330 2.000 2.170 494,500 -0.16(-6.87%)
Dec 28, 2018 2.490 2.490 2.260 2.330 189,300 -0.16(-6.43%)
Dec 27, 2018 2.320 2.500 2.060 2.490 260,082 +0.16(+6.87%)
Dec 26, 2018 2.270 2.330 2.180 2.330 240,418 +0.16(+7.37%)
Dec 24, 2018 2.300 2.300 2.100 2.170 278,800 -0.17(-7.26%)
Dec 21, 2018 2.400 2.470 2.250 2.340 281,500 -0.07(-2.90%)
Dec 20, 2018 2.600 2.625 2.400 2.410 461,799 -0.32(-11.72%)
Dec 19, 2018 2.750 2.750 2.580 2.730 238,377 -0.02(-0.73%)
Dec 18, 2018 2.830 2.850 2.630 2.750 236,205 -0.10(-3.51%)
Dec 17, 2018 3.000 3.060 2.810 2.850 215,835 -0.19(-6.25%)
Dec 14, 2018 3.200 3.200 2.970 3.040 106,000 -0.11(-3.49%)
Dec 13, 2018 3.210 3.230 3.030 3.150 97,853 -0.05(-1.56%)
Dec 12, 2018 3.160 3.290 3.140 3.200 116,151 +0.04(+1.27%)
Dec 11, 2018 3.200 3.260 3.090 3.160 123,892 -0.05(-1.56%)
Dec 10, 2018 3.250 3.310 3.174 3.210 118,127 -0.09(-2.73%)
Dec 07, 2018 3.440 3.450 3.180 3.300 90,300 -0.16(-4.62%)
Dec 06, 2018 3.300 3.580 3.300 3.460 107,166 +0.04(+1.17%)
Dec 04, 2018 3.530 3.590 3.350 3.420 220,000 -0.10(-2.84%)
Dec 03, 2018 3.430 3.570 3.320 3.520 140,694 +0.06(+1.73%)
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%)
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.