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

Compugen Ltd (NQ: CGEN )

1.905 -0.075 (-3.79%)
Streaming Delayed Price Updated: 1:12 PM EDT, Apr 30, 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 29, 2002 1.420 1.510 1.380 1.500 20,000 +0.10(+7.14%)
Nov 27, 2002 1.370 1.460 1.360 1.400 76,500 +0.08(+6.06%)
Nov 26, 2002 1.320 1.340 1.280 1.320 33,600 -0.02(-1.49%)
Nov 25, 2002 1.210 1.350 1.200 1.340 38,700 +0.04(+3.08%)
Nov 22, 2002 1.270 1.320 1.210 1.300 34,200 +0.00(+0.00%)
Nov 21, 2002 1.270 1.350 1.240 1.300 61,900 +0.04(+3.17%)
Nov 20, 2002 1.380 1.380 1.210 1.260 118,900 -0.05(-3.82%)
Nov 19, 2002 1.390 1.390 1.300 1.310 81,900 -0.08(-5.76%)
Nov 18, 2002 1.470 1.490 1.380 1.390 52,500 -0.08(-5.44%)
Nov 15, 2002 1.520 1.520 1.460 1.470 126,800 -0.08(-5.16%)
Nov 14, 2002 1.410 1.590 1.410 1.550 120,300 +0.14(+9.93%)
Nov 13, 2002 1.470 1.470 1.350 1.410 32,400 +0.05(+3.68%)
Nov 12, 2002 1.410 1.430 1.360 1.360 22,500 -0.04(-2.86%)
Nov 11, 2002 1.490 1.500 1.400 1.400 76,600 -0.08(-5.41%)
Nov 08, 2002 1.510 1.530 1.430 1.480 17,800 -0.02(-1.33%)
Nov 07, 2002 1.520 1.530 1.490 1.500 45,900 -0.02(-1.32%)
Nov 06, 2002 1.520 1.710 1.480 1.520 165,600 +0.08(+5.56%)
Nov 05, 2002 1.440 1.500 1.410 1.440 48,000 -0.04(-2.70%)
Nov 04, 2002 1.500 1.580 1.450 1.480 79,100 -0.07(-4.52%)
Nov 01, 2002 1.740 1.740 1.520 1.550 57,200 -0.19(-10.92%)
Oct 31, 2002 1.600 1.740 1.560 1.740 206,775 +0.14(+8.93%)
Oct 30, 2002 1.440 1.610 1.440 1.597 184,794 +0.20(+14.10%)
Oct 29, 2002 1.240 1.290 1.230 1.400 96,300 +0.17(+13.82%)
Oct 28, 2002 1.250 1.250 1.140 1.230 114,720 +0.03(+2.50%)
Oct 25, 2002 1.070 1.250 1.070 1.200 27,600 +0.01(+0.67%)
Oct 24, 2002 1.060 1.280 1.060 1.192 93,100 +0.11(+10.37%)
Oct 23, 2002 1.170 1.250 1.000 1.080 177,137 -0.09(-7.69%)
Oct 22, 2002 1.110 1.180 1.050 1.170 58,900 +0.01(+0.86%)
Oct 21, 2002 1.100 1.240 1.060 1.160 27,900 +0.06(+5.45%)
Oct 18, 2002 1.100 1.420 1.100 1.100 92,150 -0.22(-16.67%)
Oct 17, 2002 0.9900 1.389 0.9900 1.320 68,350 +0.32(+32.00%)
Oct 16, 2002 1.030 1.030 0.9600 1.000 17,350 -0.03(-2.91%)
Oct 15, 2002 1.000 1.040 0.9300 1.030 34,053 +0.07(+7.29%)
Oct 14, 2002 0.9500 1.000 0.9500 0.9600 8,600 -0.04(-4.00%)
Oct 11, 2002 1.000 1.050 0.9700 1.000 29,328 -0.03(-2.91%)
Oct 10, 2002 0.9400 1.040 0.9400 1.030 28,200 +0.08(+8.42%)
Oct 09, 2002 0.9600 1.000 0.9300 0.9500 50,600 -0.02(-2.06%)
Oct 08, 2002 0.9500 1.020 0.9500 0.9700 31,400 -0.06(-5.83%)
Oct 07, 2002 0.9800 1.050 0.9500 1.030 46,600 -0.02(-1.90%)
Oct 04, 2002 0.9800 1.060 0.9800 1.050 3,860,000 +0.01(+0.96%)
Oct 03, 2002 1.010 1.060 1.000 1.040 50,000 +0.00(+0.00%)
Oct 02, 2002 1.060 1.080 0.9100 1.040 71,500 -0.02(-1.89%)
Oct 01, 2002 1.040 1.080 1.030 1.060 20,300 +0.05(+4.95%)
Sep 30, 2002 1.100 1.100 1.000 1.010 125,000 -0.11(-9.82%)
Sep 27, 2002 1.100 1.190 1.070 1.120 26,900 -0.05(-4.27%)
Sep 26, 2002 1.160 1.200 1.100 1.170 32,950 -0.03(-2.50%)
Sep 25, 2002 1.220 1.250 1.200 1.200 21,600 -0.08(-6.25%)
Sep 24, 2002 1.200 1.299 1.200 1.280 7,500 -0.01(-0.77%)
Sep 23, 2002 1.260 1.340 1.220 1.290 27,600 -0.03(-2.28%)
Sep 20, 2002 1.300 1.340 1.300 1.320 22,900 -0.03(-2.22%)
Sep 19, 2002 1.300 1.350 1.240 1.350 90,000 +0.02(+1.50%)
Sep 18, 2002 1.300 1.350 1.300 1.330 11,900 +0.00(+0.00%)
Sep 17, 2002 1.320 1.380 1.320 1.330 85,200 +0.01(+0.76%)
Sep 16, 2002 1.320 1.350 1.320 1.320 7,000 -0.05(-3.65%)
Sep 13, 2002 1.370 1.370 1.370 1.370 1,600 +0.00(+0.00%)
Sep 12, 2002 1.330 1.380 1.330 1.370 4,500 -0.02(-1.44%)
Sep 11, 2002 1.370 1.440 1.350 1.390 27,200 +0.02(+1.46%)
Sep 10, 2002 1.400 1.400 1.370 1.370 7,200 +0.01(+0.74%)
Sep 09, 2002 1.390 1.450 1.360 1.360 24,800 -0.09(-6.21%)
Sep 06, 2002 1.420 1.460 1.400 1.450 20,700 +0.03(+2.11%)
Sep 05, 2002 1.400 1.430 1.390 1.420 14,000 -0.04(-2.74%)
Sep 04, 2002 1.350 1.460 1.300 1.460 71,300 +0.11(+8.15%)
Sep 03, 2002 1.360 1.400 1.300 1.350 36,700 -0.03(-2.17%)
Aug 30, 2002 1.400 1.400 1.360 1.380 15,800 -0.04(-2.82%)
Aug 29, 2002 1.430 1.460 1.351 1.420 20,700 -0.01(-0.70%)
Aug 28, 2002 1.391 1.430 1.370 1.430 8,700 +0.02(+1.42%)
Aug 27, 2002 1.440 1.440 1.400 1.410 33,200 -0.05(-3.42%)
Aug 26, 2002 1.440 1.460 1.400 1.460 34,200 -0.03(-1.99%)
Aug 23, 2002 1.411 1.530 1.411 1.490 31,400 -0.03(-2.00%)
Aug 22, 2002 1.420 1.550 1.390 1.520 67,700 +0.07(+4.83%)
Aug 21, 2002 1.470 1.530 1.400 1.450 39,900 -0.08(-5.23%)
Aug 20, 2002 1.420 1.530 1.401 1.530 9,200 +0.06(+4.08%)
Aug 16, 2002 1.420 1.480 1.390 1.470 25,200 +0.02(+1.38%)
Aug 15, 2002 1.450 1.550 1.410 1.450 48,900 +0.00(+0.00%)
Aug 14, 2002 1.450 1.680 1.370 1.450 16,800 +0.00(+0.00%)
Aug 13, 2002 1.579 1.580 1.450 1.450 14,800 -0.13(-8.23%)
Aug 12, 2002 1.600 1.670 1.580 1.580 39,100 +0.11(+7.48%)
Aug 07, 2002 1.530 1.530 1.450 1.470 61,000 -0.06(-3.92%)
Aug 06, 2002 1.380 1.560 1.350 1.530 38,478 +0.11(+7.75%)
Aug 05, 2002 1.500 1.550 1.400 1.420 51,300 -0.08(-5.33%)
Aug 02, 2002 1.580 1.580 1.470 1.500 50,900 -0.05(-3.23%)
Aug 01, 2002 1.530 1.650 1.520 1.550 83,900 -0.05(-3.13%)
Jul 31, 2002 1.530 1.670 1.530 1.600 48,500 +0.00(+0.00%)
Jul 30, 2002 1.630 1.630 1.500 1.600 23,400 -0.03(-1.84%)
Jul 29, 2002 1.750 1.750 1.580 1.630 78,900 -0.17(-9.44%)
Jul 26, 2002 1.750 1.850 1.750 1.800 8,640,000 -0.06(-3.23%)
Jul 25, 2002 1.540 2.000 1.540 1.860 41,400 +0.17(+10.06%)
Jul 24, 2002 1.680 1.750 1.470 1.690 64,230 -0.02(-1.17%)
Jul 23, 2002 1.800 1.820 1.680 1.710 33,400 -0.09(-5.11%)
Jul 22, 2002 1.810 1.850 1.760 1.802 16,700 +0.05(+2.97%)
Jul 19, 2002 1.750 1.839 1.750 1.750 10,500 -0.14(-7.41%)
Jul 17, 2002 1.820 1.890 1.820 1.890 7,600 -0.09(-4.55%)
Jul 12, 2002 1.750 1.980 1.750 1.980 20,300 +0.23(+13.14%)
Jul 11, 2002 1.880 2.000 1.600 1.750 63,600 -0.16(-8.38%)
Jul 10, 2002 1.980 2.000 1.890 1.910 28,100 -0.09(-4.50%)
Jul 09, 2002 2.000 2.000 2.000 2.000 20,300 +0.00(+0.00%)
Jul 08, 2002 1.960 2.000 1.960 2.000 32,800 +0.04(+2.04%)
Jul 05, 2002 1.910 2.040 1.910 1.960 22,300 +0.06(+3.16%)
Jul 04, 2002 2.000 2.200 1.850 1.900 109,900 +0.00(+0.00%)
Jul 03, 2002 2.000 2.200 1.850 1.900 109,900 -0.10(-5.00%)
Jul 02, 2002 2.000 2.090 1.950 2.000 29,800 -0.05(-2.44%)
Jul 01, 2002 2.120 2.260 1.950 2.050 39,900 -0.15(-6.82%)
Jun 28, 2002 2.160 2.480 2.090 2.200 47,200 -0.19(-7.95%)
Jun 27, 2002 1.900 2.390 1.870 2.390 98,500 +0.49(+25.79%)
Jun 26, 2002 1.900 1.980 1.810 1.900 35,100 +0.04(+2.15%)
Jun 25, 2002 1.970 1.970 1.860 1.860 17,900 -0.11(-5.58%)
Jun 21, 2002 1.900 1.940 1.870 1.970 36,600 +0.07(+3.68%)
Jun 20, 2002 1.900 1.970 1.900 1.900 45,400 -0.07(-3.55%)
Jun 19, 2002 1.950 1.990 1.900 1.970 39,600 +0.02(+1.03%)
Jun 18, 2002 2.080 2.080 1.850 1.950 171,600 -0.11(-5.34%)
Jun 17, 2002 2.080 2.080 2.000 2.060 52,200 -0.02(-0.96%)
Jun 14, 2002 2.050 2.080 1.980 2.080 43,700 -0.02(-0.95%)
Jun 12, 2002 2.150 2.180 2.020 2.100 58,400 -0.07(-3.23%)
Jun 11, 2002 2.200 2.230 2.150 2.170 80,400 -0.09(-3.98%)
Jun 10, 2002 2.250 2.300 2.210 2.260 39,300 +0.01(+0.44%)
Jun 07, 2002 2.210 2.300 2.210 2.250 41,400 -0.06(-2.60%)
Jun 06, 2002 2.300 2.350 2.230 2.310 83,400 -0.00(-0.01%)
Jun 05, 2002 2.350 2.350 2.200 2.310 54,100 -0.06(-2.52%)
May 31, 2002 2.300 2.370 2.300 2.370 27,100 -0.04(-1.66%)
May 28, 2002 2.350 2.410 2.320 2.410 60,200 +0.01(+0.42%)
May 27, 2002 2.500 2.500 2.350 2.400 53,000 +0.00(+0.00%)
May 24, 2002 2.500 2.500 2.350 2.400 53,000 -0.10(-4.00%)
May 23, 2002 2.510 2.530 2.430 2.500 126,500 -0.01(-0.40%)
May 22, 2002 2.470 2.550 2.420 2.510 35,300 +0.03(+1.21%)
May 21, 2002 2.600 2.660 2.480 2.480 47,300 -0.05(-1.99%)
May 20, 2002 2.570 2.650 2.490 2.530 37,400 -0.15(-5.58%)
May 17, 2002 2.730 2.760 2.450 2.680 44,200 +0.01(+0.37%)
May 16, 2002 2.750 2.850 2.750 2.670 31,900 -0.15(-5.32%)
May 15, 2002 2.840 2.870 2.750 2.820 112,100 -0.01(-0.35%)
May 14, 2002 2.810 2.910 2.800 2.830 88,800 +0.02(+0.71%)
May 13, 2002 2.900 2.900 2.800 2.810 37,100 -0.09(-3.10%)
May 10, 2002 2.860 2.950 2.800 2.900 20,500 -0.02(-0.68%)
May 09, 2002 2.850 2.950 2.780 2.920 90,500 +0.07(+2.46%)
May 08, 2002 2.915 2.950 2.800 2.850 41,900 +0.00(+0.00%)
May 07, 2002 2.820 3.070 2.800 2.850 157,100 +0.03(+1.03%)
May 06, 2002 2.980 2.980 2.770 2.821 95,100 -0.18(-5.97%)
May 03, 2002 2.940 3.050 2.850 3.000 22,400 +0.15(+5.26%)
May 02, 2002 2.830 2.930 2.800 2.850 52,500 +0.01(+0.35%)
May 01, 2002 2.680 2.850 2.680 2.840 40,400 +0.14(+5.19%)
Apr 30, 2002 2.620 2.800 2.580 2.700 45,800 +0.09(+3.35%)
Apr 29, 2002 2.650 2.740 2.600 2.613 39,000 -0.12(-4.30%)
Apr 26, 2002 2.700 2.730 2.580 2.730 70,800 +0.08(+3.02%)
Apr 25, 2002 2.770 2.800 2.620 2.650 67,400 -0.12(-4.33%)
Apr 24, 2002 2.890 2.900 2.750 2.770 67,500 -0.05(-1.77%)
Apr 23, 2002 3.010 3.090 2.790 2.820 39,100 -0.18(-6.00%)
Apr 22, 2002 3.170 3.170 2.920 3.000 52,600 -0.10(-3.23%)
Apr 19, 2002 3.190 3.190 3.080 3.100 29,000 -0.06(-1.90%)
Apr 18, 2002 3.160 3.250 3.050 3.160 36,000 -0.09(-2.77%)
Apr 17, 2002 3.240 3.250 3.170 3.250 15,700 -0.11(-3.27%)
Apr 16, 2002 3.140 3.360 3.140 3.360 117,300 +0.26(+8.39%)
Apr 15, 2002 3.140 3.170 3.060 3.100 26,700 -0.04(-1.27%)
Apr 12, 2002 3.120 3.220 3.010 3.140 18,300 +0.06(+1.95%)
Apr 11, 2002 3.100 3.139 3.050 3.080 52,700 -0.04(-1.28%)
Apr 10, 2002 3.180 3.250 3.020 3.120 33,500 -0.12(-3.70%)
Apr 09, 2002 3.240 3.250 3.190 3.240 24,400 +0.03(+0.93%)
Apr 08, 2002 3.230 3.270 3.171 3.210 37,700 -0.16(-4.75%)
Apr 05, 2002 3.410 3.410 3.250 3.370 24,800 -0.04(-1.17%)
Apr 04, 2002 3.390 3.450 3.360 3.410 21,000 -0.08(-2.29%)
Apr 03, 2002 3.300 3.730 3.290 3.490 40,700 +0.07(+2.05%)
Apr 02, 2002 3.250 3.420 3.230 3.420 26,700 -0.00(-0.03%)
Apr 01, 2002 3.290 3.490 3.280 3.421 35,900 +0.02(+0.62%)
Mar 29, 2002 3.400 3.480 3.380 3.400 25,700 +0.00(+0.00%)
Mar 28, 2002 3.400 3.480 3.380 3.400 25,700 -0.09(-2.58%)
Mar 27, 2002 3.500 3.590 3.490 3.490 41,700 -0.09(-2.51%)
Mar 26, 2002 3.510 3.690 3.510 3.580 34,200 -0.02(-0.56%)
Mar 25, 2002 3.620 3.790 3.600 3.600 51,200 -0.30(-7.69%)
Mar 22, 2002 3.870 3.970 3.580 3.900 50,200 +0.05(+1.30%)
Mar 21, 2002 3.850 3.990 3.850 3.850 58,800 -0.15(-3.75%)
Mar 20, 2002 4.050 4.390 3.990 4.000 218,500 -0.10(-2.44%)
Mar 19, 2002 3.900 4.150 3.850 4.100 101,100 +0.20(+5.13%)
Mar 18, 2002 3.710 3.900 3.660 3.900 145,100 +0.11(+2.90%)
Mar 15, 2002 3.530 3.790 3.500 3.790 49,700 +0.19(+5.28%)
Mar 14, 2002 3.630 3.730 3.600 3.600 37,800 +0.05(+1.41%)
Mar 13, 2002 3.370 3.690 3.330 3.550 140,200 +0.11(+3.20%)
Mar 12, 2002 3.380 3.490 3.300 3.440 68,000 +0.05(+1.47%)
Mar 11, 2002 3.400 3.470 3.300 3.390 68,300 +0.09(+2.73%)
Mar 08, 2002 3.140 3.450 3.130 3.300 84,600 +0.14(+4.43%)
Mar 07, 2002 3.210 3.250 3.150 3.160 11,500 -0.09(-2.77%)
Mar 06, 2002 3.200 3.300 3.180 3.250 34,900 +0.00(+0.03%)
Mar 05, 2002 3.280 3.330 3.180 3.249 93,600 -0.10(-3.01%)
Mar 04, 2002 3.370 3.480 3.270 3.350 84,100 -0.02(-0.59%)
Mar 01, 2002 3.350 3.460 3.330 3.370 44,200 -0.30(-8.17%)
Feb 28, 2002 3.540 3.730 3.530 3.670 63,400 -0.03(-0.81%)
Feb 27, 2002 3.380 3.710 3.210 3.700 62,200 +0.27(+7.87%)
Feb 26, 2002 3.400 3.450 3.300 3.430 10,300 -0.02(-0.58%)
Feb 25, 2002 3.370 3.480 3.300 3.450 20,700 +0.02(+0.58%)
Feb 22, 2002 3.480 3.500 3.370 3.430 18,200 -0.05(-1.44%)
Feb 21, 2002 3.330 3.600 3.330 3.480 59,100 +0.17(+5.14%)
Feb 20, 2002 3.480 3.550 3.220 3.310 53,000 -0.11(-3.22%)
Feb 19, 2002 3.860 3.860 3.400 3.420 125,100 -0.44(-11.40%)
Feb 18, 2002 3.900 4.000 3.850 3.860 37,600 +0.00(+0.00%)
Feb 15, 2002 3.900 4.000 3.850 3.860 37,600 -0.04(-1.03%)
Feb 14, 2002 4.140 4.140 3.750 3.900 122,000 -0.28(-6.70%)
Feb 13, 2002 4.340 4.540 4.060 4.180 98,400 -0.36(-7.93%)
Feb 12, 2002 4.450 4.540 4.200 4.540 97,100 +0.09(+2.02%)
Feb 11, 2002 4.230 4.450 4.230 4.450 60,200 +0.15(+3.49%)
Feb 08, 2002 3.930 4.400 3.930 4.300 54,400 +0.33(+8.31%)
Feb 07, 2002 4.080 4.150 3.940 3.970 46,400 -0.19(-4.57%)
Feb 06, 2002 4.250 4.250 4.100 4.160 18,700 +0.05(+1.22%)
Feb 05, 2002 4.250 4.330 4.060 4.110 30,800 -0.19(-4.42%)
Feb 04, 2002 4.400 4.401 4.020 4.300 63,200 -0.08(-1.83%)
Feb 01, 2002 4.420 4.500 4.320 4.380 39,100 -0.01(-0.23%)
Jan 31, 2002 4.280 4.400 4.100 4.390 41,200 +0.09(+2.09%)
Jan 30, 2002 4.000 4.300 4.000 4.300 89,700 +0.25(+6.17%)
Jan 29, 2002 4.310 4.310 3.970 4.050 114,200 -0.26(-6.03%)
Jan 28, 2002 4.300 4.600 4.300 4.310 38,000 +0.02(+0.47%)
Jan 25, 2002 4.450 4.550 4.270 4.290 46,100 -0.11(-2.50%)
Jan 24, 2002 4.290 4.480 4.290 4.400 30,800 +0.10(+2.33%)
Jan 23, 2002 4.400 4.560 4.300 4.300 36,700 -0.11(-2.49%)
Jan 22, 2002 4.430 4.590 4.350 4.410 50,200 -0.08(-1.78%)
Jan 21, 2002 4.500 4.850 4.320 4.490 79,400 +0.00(+0.00%)
Jan 18, 2002 4.500 4.850 4.320 4.490 79,400 -0.01(-0.22%)
Jan 17, 2002 4.650 4.650 4.400 4.500 64,900 +0.01(+0.22%)
Jan 16, 2002 4.350 4.600 4.280 4.490 76,300 +0.11(+2.51%)
Jan 15, 2002 4.400 4.650 4.280 4.380 84,100 -0.01(-0.23%)
Jan 14, 2002 4.660 4.700 4.370 4.390 120,700 -0.26(-5.59%)
Jan 11, 2002 4.550 4.670 4.300 4.650 89,900 +0.13(+2.87%)
Jan 10, 2002 4.800 4.800 4.420 4.520 132,400 -0.18(-3.83%)
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.