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 (%)
Jul 31, 2003 4.760 4.900 4.620 4.690 54,400 -0.21(-4.29%)
Jul 30, 2003 4.990 4.990 4.760 4.900 44,200 -0.06(-1.21%)
Jul 29, 2003 4.990 5.000 4.850 4.960 51,900 +0.01(+0.20%)
Jul 28, 2003 4.950 5.000 4.760 4.950 81,600 +0.05(+1.02%)
Jul 25, 2003 4.830 4.960 4.620 4.900 71,100 -0.10(-2.00%)
Jul 24, 2003 4.850 5.020 4.850 5.000 160,900 +0.01(+0.20%)
Jul 23, 2003 4.630 5.000 4.630 4.990 128,200 +0.37(+8.01%)
Jul 22, 2003 4.870 4.870 4.600 4.620 109,200 -0.25(-5.13%)
Jul 21, 2003 5.200 5.250 4.870 4.870 180,000 -0.38(-7.24%)
Jul 18, 2003 5.230 5.300 5.150 5.250 69,400 +0.00(+0.00%)
Jul 17, 2003 5.260 5.320 5.250 5.250 23,100 -0.02(-0.38%)
Jul 16, 2003 5.360 5.490 5.230 5.270 69,400 -0.17(-3.13%)
Jul 15, 2003 5.400 5.510 5.340 5.440 50,700 -0.02(-0.35%)
Jul 14, 2003 5.330 5.500 5.330 5.459 54,300 +0.14(+2.59%)
Jul 11, 2003 5.280 5.450 5.280 5.321 46,500 +0.02(+0.40%)
Jul 10, 2003 5.290 5.340 5.171 5.300 124,200 -0.03(-0.56%)
Jul 09, 2003 5.030 5.400 5.000 5.330 119,100 +0.08(+1.52%)
Jul 08, 2003 5.230 5.300 5.070 5.250 61,000 -0.05(-0.94%)
Jul 07, 2003 5.140 5.320 5.120 5.300 102,400 +0.10(+1.92%)
Jul 03, 2003 5.150 5.240 5.100 5.200 31,000 +0.10(+1.96%)
Jul 02, 2003 5.150 5.200 5.000 5.100 74,200 +0.10(+2.00%)
Jul 01, 2003 5.040 5.071 4.910 5.000 71,300 -0.05(-0.99%)
Jun 30, 2003 4.900 5.050 4.830 5.050 39,198 +0.15(+3.06%)
Jun 27, 2003 4.750 5.000 4.730 4.900 80,700 +0.00(+0.00%)
Jun 26, 2003 5.000 5.040 4.900 4.900 103,400 -0.10(-2.00%)
Jun 25, 2003 4.950 5.200 4.950 5.000 62,300 -0.05(-0.99%)
Jun 24, 2003 5.100 5.220 4.950 5.050 123,900 -0.03(-0.59%)
Jun 23, 2003 5.090 5.550 5.000 5.080 230,900 -0.01(-0.20%)
Jun 20, 2003 4.800 5.160 4.240 5.090 239,700 +0.25(+5.17%)
Jun 19, 2003 5.170 5.200 4.800 4.840 219,200 -0.30(-5.84%)
Jun 18, 2003 5.370 5.390 4.980 5.140 306,500 -0.28(-5.17%)
Jun 17, 2003 5.900 6.090 5.330 5.420 411,900 -0.47(-7.98%)
Jun 16, 2003 6.210 6.300 5.670 5.890 486,700 -0.02(-0.34%)
Jun 13, 2003 5.540 6.070 5.350 5.910 421,000 +0.47(+8.64%)
Jun 12, 2003 5.270 5.590 5.170 5.440 251,900 +0.20(+3.82%)
Jun 11, 2003 4.990 5.310 4.900 5.240 339,300 +0.30(+6.07%)
Jun 10, 2003 4.480 4.960 4.480 4.940 183,300 +0.38(+8.33%)
Jun 09, 2003 4.450 4.560 4.400 4.560 124,100 +0.16(+3.64%)
Jun 06, 2003 4.530 4.630 4.400 4.400 116,100 -0.11(-2.44%)
Jun 05, 2003 4.180 4.510 4.120 4.510 85,600 +0.31(+7.38%)
Jun 04, 2003 4.340 4.400 4.200 4.200 164,700 -0.15(-3.45%)
Jun 03, 2003 4.480 4.530 4.350 4.350 140,500 -0.05(-1.14%)
Jun 02, 2003 4.650 4.650 4.370 4.400 319,700 -0.22(-4.76%)
May 30, 2003 4.400 4.620 4.250 4.620 119,200 +0.17(+3.82%)
May 29, 2003 4.380 4.490 4.200 4.450 149,200 +0.10(+2.30%)
May 28, 2003 4.330 4.440 4.160 4.350 181,800 +0.02(+0.46%)
May 27, 2003 4.360 4.480 3.940 4.330 312,500 +0.03(+0.70%)
May 23, 2003 4.100 4.310 4.080 4.300 239,700 +0.27(+6.70%)
May 22, 2003 3.860 4.040 3.700 4.030 168,200 +0.21(+5.50%)
May 21, 2003 3.960 3.960 3.600 3.820 145,300 -0.20(-4.98%)
May 20, 2003 3.500 4.200 3.450 4.020 367,300 +0.52(+14.86%)
May 19, 2003 3.580 3.580 3.400 3.500 63,100 -0.05(-1.41%)
May 16, 2003 3.510 3.600 3.360 3.550 79,300 +0.06(+1.72%)
May 15, 2003 3.290 3.500 3.140 3.490 107,100 +0.39(+12.58%)
May 14, 2003 3.110 3.200 3.000 3.100 78,100 -0.02(-0.64%)
May 13, 2003 3.300 3.300 3.100 3.120 87,400 -0.19(-5.74%)
May 12, 2003 3.420 3.420 3.250 3.310 76,000 -0.10(-2.93%)
May 09, 2003 3.190 3.410 3.180 3.410 80,600 +0.22(+6.90%)
May 08, 2003 3.200 3.400 3.100 3.190 182,700 +0.06(+1.92%)
May 07, 2003 2.800 3.220 2.790 3.130 187,100 +0.33(+11.79%)
May 06, 2003 2.860 2.880 2.760 2.800 51,500 -0.03(-1.06%)
May 05, 2003 2.770 2.870 2.770 2.830 90,200 +0.09(+3.32%)
May 02, 2003 2.620 2.850 2.560 2.739 142,100 -0.00(-0.04%)
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.