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 (%)
May 29, 2020 12.50 15.70 12.41 15.39 4,842,700 +3.01(+24.31%)
May 28, 2020 13.49 13.49 12.13 12.38 1,647,249 -0.82(-6.21%)
May 27, 2020 14.18 14.37 12.57 13.20 1,506,741 -1.08(-7.56%)
May 26, 2020 14.59 14.89 14.05 14.28 1,031,956 -0.03(-0.21%)
May 22, 2020 13.92 14.38 13.80 14.31 676,100 +0.39(+2.80%)
May 21, 2020 14.31 14.51 13.82 13.92 866,436 -0.54(-3.73%)
May 20, 2020 13.40 14.52 13.34 14.46 1,170,429 +1.46(+11.23%)
May 19, 2020 13.39 13.87 12.97 13.00 1,153,133 -0.30(-2.26%)
May 18, 2020 12.89 13.54 12.78 13.30 1,815,624 +1.01(+8.22%)
May 15, 2020 11.78 12.48 11.60 12.29 2,200,300 +0.72(+6.22%)
May 14, 2020 13.65 13.71 10.93 11.57 4,192,160 -2.37(-17.00%)
May 13, 2020 15.29 15.45 13.48 13.94 1,723,531 -0.88(-5.94%)
May 12, 2020 15.91 16.05 14.44 14.82 1,687,039 -0.76(-4.88%)
May 11, 2020 15.41 16.31 15.27 15.58 1,796,660 +0.17(+1.10%)
May 08, 2020 14.37 15.75 14.19 15.41 1,354,400 +1.08(+7.54%)
May 07, 2020 13.48 14.95 13.26 14.33 1,452,645 +1.11(+8.40%)
May 06, 2020 14.77 14.78 13.04 13.22 1,370,756 -1.49(-10.13%)
May 05, 2020 15.13 15.20 14.62 14.71 728,215 -0.23(-1.54%)
May 04, 2020 13.89 14.94 13.88 14.94 884,147 +1.08(+7.83%)
May 01, 2020 14.02 14.43 13.80 13.86 703,000 -0.63(-4.38%)
Apr 30, 2020 14.55 14.85 14.07 14.49 1,061,358 -0.54(-3.59%)
Apr 29, 2020 13.85 15.30 13.79 15.03 1,432,405 +1.21(+8.76%)
Apr 28, 2020 14.61 14.97 13.72 13.82 1,614,330 -0.70(-4.82%)
Apr 27, 2020 15.00 15.29 14.42 14.52 2,129,626 -0.33(-2.22%)
Apr 24, 2020 13.98 15.06 13.98 14.85 1,737,700 +0.74(+5.24%)
Apr 23, 2020 15.05 15.10 13.85 14.11 1,725,605 -0.61(-4.14%)
Apr 22, 2020 14.95 15.13 14.30 14.72 1,806,604 +0.76(+5.44%)
Apr 21, 2020 14.25 14.61 13.40 13.96 1,453,389 -0.03(-0.21%)
Apr 20, 2020 13.07 14.10 12.84 13.99 1,424,631 +1.04(+8.03%)
Apr 17, 2020 13.85 13.85 12.70 12.95 1,667,700 -0.80(-5.82%)
Apr 16, 2020 12.54 14.21 12.28 13.75 3,322,983 +2.30(+20.09%)
Apr 15, 2020 10.52 11.68 10.39 11.45 1,114,261 +0.64(+5.92%)
Apr 14, 2020 9.990 10.94 9.950 10.81 1,083,207 +1.03(+10.53%)
Apr 13, 2020 9.150 9.840 9.050 9.780 885,073 +0.78(+8.67%)
Apr 09, 2020 8.950 9.040 8.640 9.000 1,096,200 +0.23(+2.62%)
Apr 08, 2020 8.350 9.000 8.215 8.770 798,043 +0.50(+6.05%)
Apr 07, 2020 8.810 8.845 8.010 8.270 1,008,505 +0.14(+1.72%)
Apr 06, 2020 7.960 8.240 7.800 8.130 636,210 +0.68(+9.13%)
Apr 03, 2020 7.260 7.550 7.110 7.450 479,900 +0.19(+2.62%)
Apr 02, 2020 6.870 7.370 6.869 7.260 404,542 +0.29(+4.16%)
Apr 01, 2020 6.940 7.260 6.800 6.970 670,718 -0.29(-3.99%)
Mar 31, 2020 7.460 7.650 7.150 7.260 366,641 -0.32(-4.22%)
Mar 30, 2020 6.960 7.670 6.770 7.580 490,578 +0.40(+5.57%)
Mar 27, 2020 6.950 7.510 6.900 7.180 665,600 +0.01(+0.14%)
Mar 26, 2020 7.390 8.035 7.090 7.170 2,185,488 -0.31(-4.14%)
Mar 25, 2020 7.180 7.550 6.910 7.480 1,306,509 +0.34(+4.76%)
Mar 24, 2020 6.860 7.290 6.475 7.140 879,072 +0.89(+14.24%)
Mar 23, 2020 6.720 6.940 6.050 6.250 825,904 -0.47(-6.99%)
Mar 20, 2020 7.080 7.320 6.430 6.720 796,300 -0.09(-1.32%)
Mar 19, 2020 6.430 7.300 6.430 6.810 711,530 +0.37(+5.75%)
Mar 18, 2020 7.280 7.540 5.940 6.440 1,137,334 -1.34(-17.22%)
Mar 17, 2020 7.300 7.800 7.040 7.780 1,363,822 +0.55(+7.61%)
Mar 16, 2020 7.800 7.860 6.810 7.230 1,434,375 -1.02(-12.36%)
Mar 13, 2020 8.930 9.090 7.610 8.250 1,731,000 -0.26(-3.06%)
Mar 12, 2020 8.250 8.530 6.930 8.510 5,783,158 -3.32(-28.06%)
Mar 11, 2020 11.50 12.10 11.40 11.83 1,117,669 +0.19(+1.63%)
Mar 10, 2020 10.31 12.80 10.30 11.64 3,148,470 +1.63(+16.28%)
Mar 09, 2020 9.130 10.56 9.000 10.01 1,372,123 +0.65(+6.94%)
Mar 06, 2020 8.950 9.520 8.930 9.360 351,400 -0.17(-1.78%)
Mar 05, 2020 9.570 9.870 9.056 9.530 485,987 -0.32(-3.25%)
Mar 04, 2020 9.760 9.880 9.520 9.850 508,393 +0.43(+4.56%)
Mar 03, 2020 9.570 9.900 9.310 9.420 810,684 -0.08(-0.84%)
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.