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

Compugen Ltd (NQ: CGEN )

2.110 UNCHANGED
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, 2008 2.750 2.750 2.610 2.750 16,200 +0.00(+0.00%)
Jan 30, 2008 2.750 2.800 2.620 2.750 32,059 +0.04(+1.48%)
Jan 29, 2008 2.500 2.800 2.500 2.710 83,458 +0.33(+13.87%)
Jan 28, 2008 2.330 2.670 2.250 2.380 61,743 +0.05(+2.15%)
Jan 25, 2008 2.340 2.390 2.270 2.330 17,538 -0.07(-2.92%)
Jan 24, 2008 2.480 2.480 2.200 2.400 89,787 -0.12(-4.76%)
Jan 23, 2008 2.550 2.626 2.370 2.520 50,722 -0.05(-1.95%)
Jan 22, 2008 2.550 2.630 2.380 2.570 50,370 -0.10(-3.75%)
Jan 21, 2008 2.670 2.730 2.610 2.670 57,752 +0.00(+0.00%)
Jan 18, 2008 2.670 2.730 2.610 2.670 57,752 -0.04(-1.48%)
Jan 17, 2008 2.700 2.790 2.520 2.710 116,651 -0.03(-1.09%)
Jan 16, 2008 2.330 2.750 2.330 2.740 236,410 +0.41(+17.60%)
Jan 15, 2008 1.970 2.500 1.970 2.330 175,565 +0.32(+15.92%)
Jan 14, 2008 1.830 2.100 1.830 2.010 117,493 +0.15(+8.06%)
Jan 11, 2008 1.880 1.930 1.860 1.860 32,600 -0.09(-4.62%)
Jan 10, 2008 1.810 1.950 1.750 1.950 11,967 +0.13(+7.14%)
Jan 09, 2008 1.850 1.850 1.810 1.820 16,374 -0.02(-1.09%)
Jan 08, 2008 1.800 1.890 1.800 1.840 26,530 +0.04(+2.22%)
Jan 07, 2008 1.820 1.890 1.740 1.800 6,500 -0.06(-3.22%)
Jan 04, 2008 1.770 1.930 1.720 1.860 37,294 +0.14(+8.13%)
Jan 03, 2008 1.650 1.740 1.650 1.720 4,995 +0.03(+1.78%)
Jan 02, 2008 1.600 1.740 1.600 1.690 18,312 +0.09(+5.62%)
Jan 01, 2008 1.620 1.650 1.560 1.600 152,362 +0.00(+0.00%)
Dec 31, 2007 1.620 1.650 1.560 1.600 152,362 -0.03(-1.84%)
Dec 28, 2007 1.620 1.840 1.620 1.630 65,690 +0.00(+0.00%)
Dec 27, 2007 1.720 1.750 1.610 1.630 66,885 -0.07(-4.12%)
Dec 26, 2007 1.650 1.750 1.650 1.700 40,106 +0.02(+1.19%)
Dec 24, 2007 1.620 1.800 1.620 1.680 283,056 +0.03(+1.82%)
Dec 21, 2007 1.710 1.860 1.570 1.650 89,548 -0.11(-6.25%)
Dec 20, 2007 1.880 1.880 1.740 1.760 236,702 -0.01(-0.56%)
Dec 19, 2007 1.770 1.830 1.750 1.770 50,107 -0.02(-1.12%)
Dec 18, 2007 1.900 1.950 1.750 1.790 46,205 -0.11(-5.79%)
Dec 17, 2007 1.910 1.950 1.780 1.900 69,471 +0.01(+0.53%)
Dec 14, 2007 1.840 1.940 1.800 1.890 40,900 +0.04(+2.16%)
Dec 13, 2007 1.750 1.870 1.750 1.850 24,850 +0.08(+4.52%)
Dec 12, 2007 1.900 1.900 1.750 1.770 23,552 -0.09(-4.83%)
Dec 11, 2007 1.880 1.880 1.730 1.860 19,382 -0.05(-2.62%)
Dec 10, 2007 1.680 1.910 1.570 1.910 66,841 +0.23(+13.69%)
Dec 07, 2007 1.650 1.800 1.630 1.680 23,446 +0.01(+0.60%)
Dec 06, 2007 1.670 1.760 1.670 1.670 25,710 +0.02(+1.21%)
Dec 05, 2007 1.650 1.720 1.620 1.650 40,631 +0.03(+1.85%)
Dec 04, 2007 1.650 1.690 1.620 1.620 53,293 +0.00(+0.00%)
Dec 03, 2007 1.710 1.730 1.560 1.620 27,320 -0.12(-6.90%)
Nov 30, 2007 1.730 1.790 1.730 1.740 13,200 +0.07(+4.19%)
Nov 29, 2007 1.660 1.730 1.620 1.670 19,930 -0.04(-2.34%)
Nov 28, 2007 1.770 1.850 1.650 1.710 61,524 -0.09(-5.00%)
Nov 27, 2007 1.850 1.850 1.800 1.800 10,963 -0.01(-0.55%)
Nov 26, 2007 1.890 1.890 1.800 1.810 20,714 -0.02(-1.10%)
Nov 23, 2007 1.700 1.830 1.590 1.830 181,266 +0.11(+6.40%)
Nov 21, 2007 1.690 1.750 1.650 1.720 14,786 +0.06(+3.61%)
Nov 20, 2007 1.670 1.710 1.600 1.660 27,806 -0.04(-2.35%)
Nov 19, 2007 1.770 1.830 1.680 1.700 40,851 -0.02(-1.16%)
Nov 16, 2007 1.680 1.720 1.660 1.720 17,755 +0.02(+1.18%)
Nov 15, 2007 1.620 1.730 1.620 1.700 39,338 -0.02(-1.16%)
Nov 14, 2007 1.690 1.750 1.560 1.720 58,674 +0.02(+1.18%)
Nov 13, 2007 1.770 1.850 1.700 1.700 57,763 -0.05(-2.86%)
Nov 12, 2007 1.800 1.850 1.620 1.750 52,105 -0.01(-0.57%)
Nov 09, 2007 1.750 1.850 1.630 1.760 99,270 -0.03(-1.68%)
Nov 08, 2007 1.930 1.970 1.760 1.790 81,477 -0.16(-8.21%)
Nov 07, 2007 1.990 2.000 1.900 1.950 57,260 -0.02(-1.02%)
Nov 06, 2007 2.020 2.050 1.950 1.970 101,728 -0.05(-2.47%)
Nov 05, 2007 2.220 2.220 2.000 2.020 156,153 -0.11(-5.17%)
Nov 02, 2007 2.220 2.240 2.070 2.130 87,300 -0.04(-1.84%)
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.