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

Compugen Ltd (NQ: CGEN )

2.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 30, 2008 2.170 2.200 2.020 2.030 118,196 -0.16(-7.31%)
May 29, 2008 2.200 2.220 2.170 2.190 8,400 -0.03(-1.35%)
May 28, 2008 2.210 2.260 2.180 2.220 30,877 +0.01(+0.45%)
May 27, 2008 2.260 2.260 2.160 2.210 75,339 +0.01(+0.45%)
May 26, 2008 2.230 2.250 2.190 2.200 1,900 +0.00(+0.00%)
May 23, 2008 2.230 2.250 2.190 2.200 1,900 -0.03(-1.35%)
May 22, 2008 2.270 2.270 2.220 2.230 8,900 -0.02(-0.89%)
May 21, 2008 2.230 2.260 2.200 2.250 22,415 +0.07(+3.21%)
May 20, 2008 2.250 2.250 2.160 2.180 27,734 -0.09(-3.96%)
May 19, 2008 2.270 2.270 2.220 2.270 32,227 +0.05(+2.25%)
May 16, 2008 2.240 2.240 2.220 2.220 15,700 +0.02(+0.91%)
May 15, 2008 2.230 2.240 2.170 2.200 59,669 +0.04(+1.85%)
May 14, 2008 2.320 2.320 2.150 2.160 36,262 -0.15(-6.49%)
May 13, 2008 2.250 2.310 2.200 2.310 27,945 -0.01(-0.43%)
May 12, 2008 2.160 2.330 2.160 2.320 28,535 +0.13(+5.97%)
May 09, 2008 2.200 2.220 2.160 2.189 14,760 -0.01(-0.30%)
May 08, 2008 2.200 2.200 2.150 2.196 18,900 +0.01(+0.27%)
May 07, 2008 2.100 2.240 2.100 2.190 13,430 +0.00(+0.00%)
May 06, 2008 2.210 2.230 2.140 2.190 6,700 -0.05(-2.23%)
May 05, 2008 2.160 2.290 2.120 2.240 11,121 +0.04(+1.82%)
May 02, 2008 2.210 2.210 2.140 2.200 6,191 +0.00(+0.00%)
May 01, 2008 2.220 2.350 2.200 2.200 22,478 -0.10(-4.35%)
Apr 30, 2008 2.350 2.350 2.250 2.300 29,306 +0.00(+0.00%)
Apr 29, 2008 2.280 2.350 2.250 2.300 83,409 +0.06(+2.68%)
Apr 28, 2008 2.190 2.240 2.150 2.240 12,100 +0.00(+0.00%)
Apr 25, 2008 2.300 2.310 2.221 2.240 12,350 -0.05(-2.18%)
Apr 24, 2008 2.180 2.290 2.170 2.290 17,200 +0.15(+7.01%)
Apr 23, 2008 2.064 2.140 2.040 2.140 20,188 +0.07(+3.38%)
Apr 22, 2008 2.120 2.120 2.010 2.070 20,415 +0.00(+0.10%)
Apr 21, 2008 2.100 2.120 2.030 2.068 30,640 -0.03(-1.34%)
Apr 18, 2008 2.140 2.210 2.070 2.096 21,287 +0.01(+0.29%)
Apr 17, 2008 2.120 2.140 2.070 2.090 35,334 -0.01(-0.48%)
Apr 16, 2008 2.320 2.320 2.010 2.100 101,127 -0.19(-8.29%)
Apr 15, 2008 2.400 2.440 2.160 2.290 29,235 -0.16(-6.53%)
Apr 14, 2008 2.500 2.510 2.450 2.450 14,085 -0.14(-5.41%)
Apr 11, 2008 2.470 2.590 2.470 2.590 3,350 +0.11(+4.44%)
Apr 10, 2008 2.470 2.500 2.420 2.480 2,700 -0.04(-1.59%)
Apr 09, 2008 2.490 2.550 2.410 2.520 13,740 +0.00(+0.00%)
Apr 08, 2008 2.520 2.540 2.350 2.520 9,702 +0.17(+7.23%)
Apr 07, 2008 2.410 2.420 2.350 2.350 17,802 -0.09(-3.53%)
Apr 04, 2008 2.330 2.510 2.270 2.436 14,942 +0.09(+3.66%)
Apr 03, 2008 2.320 2.350 2.150 2.350 16,941 +0.03(+1.29%)
Apr 02, 2008 2.320 2.350 2.320 2.320 24,949 +0.02(+0.87%)
Apr 01, 2008 2.150 2.340 2.080 2.300 28,445 +0.21(+10.05%)
Mar 31, 2008 2.110 2.150 2.010 2.090 22,392 +0.01(+0.48%)
Mar 28, 2008 2.310 2.350 2.080 2.080 50,484 -0.25(-10.73%)
Mar 27, 2008 2.240 2.350 2.240 2.330 19,900 +0.08(+3.56%)
Mar 26, 2008 2.230 2.260 2.150 2.250 19,890 -0.03(-1.32%)
Mar 25, 2008 2.250 2.300 2.240 2.280 13,678 +0.12(+5.56%)
Mar 24, 2008 2.060 2.260 2.060 2.160 16,593 +0.07(+3.35%)
Mar 21, 2008 2.140 2.150 2.010 2.090 7,496 +0.00(+0.00%)
Mar 20, 2008 2.140 2.150 2.010 2.090 7,496 -0.07(-3.24%)
Mar 19, 2008 2.070 2.160 1.820 2.160 26,150 +0.04(+1.89%)
Mar 18, 2008 2.000 2.150 2.000 2.120 38,360 +0.12(+6.00%)
Mar 17, 2008 2.100 2.110 2.000 2.000 18,100 -0.13(-6.10%)
Mar 14, 2008 2.140 2.180 2.110 2.130 2,800 +0.02(+0.95%)
Mar 13, 2008 2.150 2.220 2.100 2.110 15,180 -0.05(-2.31%)
Mar 12, 2008 2.100 2.200 2.100 2.160 16,451 -0.07(-3.23%)
Mar 11, 2008 2.270 2.360 2.100 2.232 29,050 -0.02(-0.79%)
Mar 10, 2008 2.300 2.400 2.190 2.250 23,090 -0.08(-3.27%)
Mar 07, 2008 2.290 2.410 2.290 2.326 18,500 -0.03(-1.44%)
Mar 06, 2008 2.400 2.400 2.350 2.360 18,200 -0.05(-2.07%)
Mar 05, 2008 2.530 2.530 2.340 2.410 15,260 -0.07(-2.82%)
Mar 04, 2008 2.420 2.500 2.420 2.480 11,451 +0.03(+1.22%)
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.