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, 2017 4.600 4.800 4.600 4.750 57,241 +0.15(+3.26%)
Jan 30, 2017 4.750 4.750 4.550 4.600 114,481 -0.15(-3.16%)
Jan 27, 2017 4.700 4.800 4.700 4.750 94,031 +0.05(+1.06%)
Jan 26, 2017 4.600 4.750 4.600 4.700 160,510 +0.05(+1.08%)
Jan 25, 2017 4.600 4.700 4.600 4.650 168,934 +0.05(+1.09%)
Jan 24, 2017 4.500 4.650 4.450 4.600 180,792 +0.10(+2.22%)
Jan 23, 2017 4.550 4.600 4.400 4.500 380,847 -0.10(-2.17%)
Jan 20, 2017 4.700 4.700 4.525 4.600 160,739 -0.05(-1.08%)
Jan 19, 2017 4.850 4.850 4.550 4.650 239,170 -0.20(-4.12%)
Jan 18, 2017 4.950 4.950 4.750 4.850 149,989 -0.05(-1.02%)
Jan 17, 2017 4.950 4.975 4.825 4.900 173,125 -0.10(-2.00%)
Jan 13, 2017 5.000 5.000 5.000 0 +0.05(+1.01%)
Jan 12, 2017 5.000 5.050 4.950 4.950 109,867 -0.05(-1.00%)
Jan 11, 2017 5.150 5.275 5.000 5.000 234,649 -0.20(-3.85%)
Jan 10, 2017 5.200 5.225 5.100 5.200 51,506 -0.05(-0.95%)
Jan 09, 2017 5.250 5.300 5.200 5.250 118,798 -0.10(-1.87%)
Jan 06, 2017 5.150 5.400 5.120 5.350 89,774 +0.20(+3.88%)
Jan 05, 2017 5.050 5.250 5.000 5.150 203,754 +0.05(+0.98%)
Jan 04, 2017 5.100 5.300 5.050 5.100 298,969 +0.00(+0.00%)
Jan 03, 2017 5.100 5.250 5.050 5.100 156,502 +0.00(+0.00%)
Dec 30, 2016 5.100 5.100 5.100 0 +0.00(+0.00%)
Dec 29, 2016 5.050 5.150 5.050 5.100 92,786 +0.00(+0.00%)
Dec 28, 2016 5.300 5.325 5.075 5.100 153,197 -0.25(-4.67%)
Dec 27, 2016 5.200 5.350 5.150 5.350 168,288 +0.10(+1.90%)
Dec 23, 2016 5.250 5.250 5.250 0 +0.10(+1.94%)
Dec 22, 2016 5.250 5.350 5.100 5.150 210,369 -0.15(-2.83%)
Dec 21, 2016 5.550 5.550 5.250 5.300 153,099 -0.30(-5.36%)
Dec 20, 2016 5.650 5.650 5.500 5.600 122,752 +0.00(+0.00%)
Dec 19, 2016 5.700 5.850 5.550 5.600 139,398 -0.15(-2.61%)
Dec 16, 2016 5.850 5.950 5.750 5.750 150,204 -0.10(-1.71%)
Dec 15, 2016 5.950 6.050 5.775 5.850 151,289 -0.10(-1.68%)
Dec 14, 2016 6.050 6.150 5.850 5.950 139,879 -0.15(-2.46%)
Dec 13, 2016 6.150 6.250 6.050 6.100 67,623 -0.10(-1.61%)
Dec 12, 2016 6.250 6.300 6.075 6.200 107,915 -0.10(-1.59%)
Dec 09, 2016 6.050 6.300 6.050 6.300 172,930 +0.30(+5.00%)
Dec 08, 2016 6.000 6.100 6.000 6.000 133,187 +0.10(+1.69%)
Dec 07, 2016 6.000 6.100 5.875 5.900 157,013 -0.20(-3.28%)
Dec 06, 2016 6.100 6.200 5.950 6.100 103,711 +0.10(+1.67%)
Dec 05, 2016 5.900 6.300 5.900 6.000 107,456 +0.05(+0.84%)
Dec 02, 2016 5.800 6.100 5.800 5.950 48,726 +0.10(+1.71%)
Dec 01, 2016 6.000 6.150 5.750 5.850 132,414 -0.20(-3.31%)
Nov 30, 2016 6.200 6.400 5.950 6.050 162,690 -0.15(-2.42%)
Nov 29, 2016 6.100 6.300 6.000 6.200 58,366 +0.15(+2.48%)
Nov 28, 2016 6.300 6.300 6.050 6.050 63,454 -0.20(-3.20%)
Nov 25, 2016 6.100 6.300 6.100 6.250 25,301 +0.10(+1.63%)
Nov 23, 2016 6.150 6.150 6.150 0 -0.20(-3.15%)
Nov 22, 2016 6.250 6.350 6.250 6.350 65,756 +0.10(+1.60%)
Nov 21, 2016 6.400 6.400 6.250 6.250 88,214 -0.15(-2.34%)
Nov 18, 2016 6.450 6.500 6.350 6.400 41,729 -0.05(-0.78%)
Nov 17, 2016 6.600 6.600 6.350 6.450 122,592 -0.20(-3.01%)
Nov 16, 2016 6.650 6.700 6.600 6.650 49,114 -0.05(-0.75%)
Nov 15, 2016 6.600 6.750 6.450 6.700 166,952 -0.05(-0.74%)
Nov 14, 2016 6.650 6.750 6.561 6.750 340,103 +0.10(+1.50%)
Nov 11, 2016 6.500 6.800 6.400 6.650 220,962 +0.15(+2.31%)
Nov 10, 2016 6.200 6.500 6.200 6.500 189,470 +0.25(+4.00%)
Nov 09, 2016 6.200 6.400 6.200 6.250 237,752 +0.10(+1.63%)
Nov 08, 2016 5.900 6.200 5.900 6.150 102,226 +0.10(+1.65%)
Nov 07, 2016 5.900 6.075 5.850 6.050 178,585 +0.10(+1.68%)
Nov 04, 2016 5.950 6.100 5.850 5.950 59,265 -0.05(-0.83%)
Nov 03, 2016 5.800 6.200 5.725 6.000 128,483 +0.30(+5.26%)
Nov 02, 2016 5.650 5.936 5.600 5.700 106,361 +0.10(+1.79%)
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.