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

Compugen Ltd (NQ: CGEN )

2.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 28, 2007 2.530 2.580 2.450 2.460 51,615 -0.14(-5.38%)
Feb 27, 2007 2.650 2.650 2.500 2.600 38,133 -0.03(-1.14%)
Feb 26, 2007 2.640 2.670 2.600 2.630 21,641 +0.00(+0.00%)
Feb 23, 2007 2.660 2.660 2.570 2.630 48,551 -0.05(-1.95%)
Feb 22, 2007 2.750 2.760 2.680 2.682 54,572 -0.11(-3.86%)
Feb 21, 2007 2.710 2.790 2.710 2.790 42,680 +0.06(+2.20%)
Feb 20, 2007 2.750 2.830 2.690 2.730 102,206 +0.12(+4.60%)
Feb 16, 2007 2.640 2.670 2.610 2.610 42,019 -0.06(-2.25%)
Feb 15, 2007 2.680 2.700 2.630 2.670 46,196 -0.01(-0.34%)
Feb 14, 2007 2.780 2.780 2.640 2.679 89,462 -0.07(-2.58%)
Feb 13, 2007 2.850 2.890 2.680 2.750 36,533 -0.12(-4.15%)
Feb 12, 2007 2.930 2.930 2.850 2.869 23,292 -0.05(-1.74%)
Feb 09, 2007 2.900 2.920 2.870 2.920 28,841 +0.05(+1.74%)
Feb 08, 2007 2.890 2.970 2.850 2.870 36,507 +0.05(+1.77%)
Feb 07, 2007 2.800 2.880 2.610 2.820 98,485 -0.02(-0.70%)
Feb 06, 2007 2.840 2.900 2.810 2.840 91,625 -0.16(-5.33%)
Feb 05, 2007 3.010 3.050 2.950 3.000 100,320 +0.02(+0.67%)
Feb 02, 2007 3.040 3.040 2.927 2.980 103,813 +0.05(+1.71%)
Feb 01, 2007 2.990 2.990 2.860 2.930 179,787 -0.08(-2.66%)
Jan 31, 2007 3.070 3.070 2.850 3.010 283,515 -0.04(-1.31%)
Jan 30, 2007 3.340 3.400 3.010 3.050 2,205,839 +0.20(+7.02%)
Jan 29, 2007 2.830 3.040 2.810 2.850 212,962 -0.02(-0.70%)
Jan 26, 2007 2.800 2.870 2.780 2.870 40,793 +0.10(+3.61%)
Jan 25, 2007 2.850 2.850 2.750 2.770 64,599 +0.02(+0.73%)
Jan 24, 2007 2.690 2.750 2.670 2.750 42,473 +0.11(+4.17%)
Jan 23, 2007 2.510 2.740 2.510 2.640 102,298 +0.20(+8.20%)
Jan 22, 2007 2.460 2.500 2.440 2.440 11,566 -0.04(-1.61%)
Jan 19, 2007 2.479 2.550 2.440 2.480 20,160 +0.01(+0.40%)
Jan 18, 2007 2.500 2.520 2.450 2.470 18,300 +0.01(+0.41%)
Jan 17, 2007 2.450 2.610 2.410 2.460 17,700 +0.02(+0.82%)
Jan 16, 2007 2.490 2.550 2.440 2.440 25,501 -0.03(-1.21%)
Jan 12, 2007 2.540 2.550 2.410 2.470 17,195 -0.05(-1.98%)
Jan 11, 2007 2.430 2.530 2.410 2.520 28,133 -0.03(-1.18%)
Jan 10, 2007 2.560 2.590 2.550 2.550 28,950 -0.07(-2.67%)
Jan 09, 2007 2.580 2.620 2.570 2.620 19,234 +0.07(+2.75%)
Jan 08, 2007 2.590 2.590 2.410 2.550 67,566 -0.07(-2.67%)
Jan 05, 2007 2.710 2.710 2.450 2.620 94,178 -0.09(-3.32%)
Jan 04, 2007 2.601 2.720 2.600 2.710 45,428 +0.03(+1.12%)
Jan 03, 2007 2.560 2.710 2.560 2.680 111,790 +0.09(+3.47%)
Dec 29, 2006 2.510 2.680 2.470 2.590 205,343 +0.09(+3.51%)
Dec 28, 2006 2.400 2.510 2.400 2.502 75,645 +0.07(+2.97%)
Dec 27, 2006 2.510 2.620 2.300 2.430 127,794 -0.14(-5.45%)
Dec 26, 2006 2.540 2.590 2.510 2.570 33,268 -0.02(-0.66%)
Dec 22, 2006 2.380 2.587 2.380 2.587 33,340 +0.22(+9.16%)
Dec 21, 2006 2.430 3.310 2.250 2.370 114,498 -0.06(-2.47%)
Dec 20, 2006 2.570 2.600 2.100 2.430 107,094 -0.11(-4.33%)
Dec 19, 2006 2.550 2.700 2.520 2.540 92,154 -0.01(-0.39%)
Dec 18, 2006 2.710 2.712 2.510 2.550 67,596 -0.18(-6.59%)
Dec 15, 2006 2.690 2.760 2.550 2.730 24,297 +0.09(+3.41%)
Dec 14, 2006 2.670 2.820 2.620 2.640 34,376 -0.06(-2.22%)
Dec 13, 2006 2.670 2.820 2.622 2.700 38,045 +0.03(+1.12%)
Dec 12, 2006 2.750 2.770 2.630 2.670 28,980 -0.09(-3.26%)
Dec 11, 2006 2.790 2.840 2.750 2.760 19,950 -0.03(-1.07%)
Dec 08, 2006 2.730 2.840 2.730 2.790 24,895 +0.05(+1.82%)
Dec 07, 2006 2.790 2.790 2.690 2.740 46,427 -0.04(-1.44%)
Dec 06, 2006 2.800 2.860 2.750 2.780 76,352 -0.07(-2.45%)
Dec 05, 2006 2.850 2.920 2.750 2.850 53,230 -0.03(-1.05%)
Dec 04, 2006 2.950 2.950 2.850 2.880 55,617 -0.06(-2.04%)
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.