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

Compugen Ltd (NQ: CGEN )

2.210 +0.060 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 29, 2005 3.650 3.650 3.460 3.460 29,525 -0.03(-0.86%)
Jul 28, 2005 3.310 3.490 3.310 3.490 8,300 +0.11(+3.25%)
Jul 27, 2005 3.420 3.500 3.310 3.380 25,444 -0.12(-3.43%)
Jul 26, 2005 3.550 3.550 3.300 3.500 38,998 +0.01(+0.29%)
Jul 25, 2005 3.290 3.520 3.270 3.490 81,300 +0.20(+6.08%)
Jul 22, 2005 3.200 3.290 3.100 3.290 19,300 +0.09(+2.81%)
Jul 21, 2005 3.270 3.270 3.200 3.200 7,000 -0.07(-2.14%)
Jul 20, 2005 3.250 3.280 3.180 3.270 23,746 +0.00(+0.00%)
Jul 19, 2005 3.010 3.280 3.010 3.270 107,500 +0.21(+6.86%)
Jul 18, 2005 2.990 3.060 2.950 3.060 71,000 +0.00(+0.00%)
Jul 15, 2005 3.000 3.060 2.990 3.060 32,948 +0.06(+2.00%)
Jul 14, 2005 3.000 3.070 2.920 3.000 44,691 +0.05(+1.69%)
Jul 13, 2005 2.980 3.034 2.820 2.950 48,463 -0.05(-1.67%)
Jul 12, 2005 3.100 3.100 2.980 3.000 15,070 -0.03(-0.99%)
Jul 11, 2005 3.100 3.131 2.960 3.030 53,512 -0.10(-3.19%)
Jul 08, 2005 2.960 3.230 2.960 3.130 11,853 +0.08(+2.62%)
Jul 07, 2005 3.060 3.230 2.900 3.050 33,547 -0.14(-4.39%)
Jul 06, 2005 3.070 3.190 3.060 3.190 12,350 +0.06(+1.92%)
Jul 05, 2005 3.160 3.270 3.080 3.130 13,900 -0.07(-2.19%)
Jul 01, 2005 3.200 3.200 3.180 3.200 20,300 +0.00(+0.00%)
Jun 30, 2005 3.010 3.250 2.950 3.200 8,687 +0.15(+4.92%)
Jun 29, 2005 3.030 3.140 3.010 3.050 13,587 -0.14(-4.39%)
Jun 28, 2005 3.210 3.220 3.050 3.190 37,713 -0.03(-0.93%)
Jun 27, 2005 3.200 3.300 3.160 3.220 44,746 -0.05(-1.53%)
Jun 24, 2005 3.430 3.430 3.220 3.270 27,313 -0.10(-2.97%)
Jun 23, 2005 3.250 3.370 3.250 3.370 42,191 +0.13(+4.01%)
Jun 22, 2005 3.160 3.320 3.050 3.240 56,442 +0.09(+2.86%)
Jun 21, 2005 3.040 3.200 3.040 3.150 69,493 +0.14(+4.65%)
Jun 20, 2005 2.950 3.150 2.740 3.010 111,038 +0.01(+0.33%)
Jun 17, 2005 2.910 3.000 2.910 3.000 44,367 +0.08(+2.74%)
Jun 16, 2005 3.080 3.080 2.850 2.920 106,908 -0.23(-7.30%)
Jun 15, 2005 3.100 3.150 3.040 3.150 23,100 +0.05(+1.61%)
Jun 14, 2005 3.080 3.210 3.070 3.100 59,326 -0.17(-5.20%)
Jun 13, 2005 3.300 3.300 3.160 3.270 21,292 -0.01(-0.30%)
Jun 10, 2005 3.270 3.400 3.180 3.280 25,104 -0.09(-2.67%)
Jun 09, 2005 3.350 3.410 3.270 3.370 16,482 -0.01(-0.33%)
Jun 08, 2005 3.450 3.470 3.370 3.381 51,343 +0.05(+1.53%)
Jun 07, 2005 3.310 3.500 3.200 3.330 19,203 -0.05(-1.48%)
Jun 06, 2005 3.110 3.710 3.000 3.380 30,525 +0.24(+7.64%)
Jun 03, 2005 3.140 3.180 3.010 3.140 23,590 -0.07(-2.18%)
Jun 02, 2005 3.150 3.590 3.150 3.210 22,297 +0.03(+0.94%)
Jun 01, 2005 3.270 3.270 3.110 3.180 24,782 -0.09(-2.75%)
May 31, 2005 3.230 3.310 3.120 3.270 17,556 -0.04(-1.21%)
May 27, 2005 3.400 3.400 3.200 3.310 13,112 -0.07(-2.07%)
May 26, 2005 3.210 3.390 3.200 3.380 12,018 +0.19(+6.06%)
May 25, 2005 3.200 3.292 3.000 3.187 28,372 -0.08(-2.54%)
May 24, 2005 3.300 3.360 3.210 3.270 24,000 -0.11(-3.25%)
May 23, 2005 3.430 3.530 3.360 3.380 9,840 -0.13(-3.70%)
May 20, 2005 3.550 3.580 3.391 3.510 11,067 -0.01(-0.28%)
May 19, 2005 3.270 3.520 3.270 3.520 11,100 +0.25(+7.65%)
May 18, 2005 3.260 3.400 3.170 3.270 29,300 -0.06(-1.80%)
May 17, 2005 3.320 3.390 3.220 3.330 39,037 +0.01(+0.30%)
May 16, 2005 3.750 3.750 3.260 3.320 35,953 -0.14(-4.05%)
May 13, 2005 3.460 3.530 3.380 3.460 13,860 +0.01(+0.29%)
May 12, 2005 3.590 3.680 3.250 3.450 23,675 -0.10(-2.82%)
May 11, 2005 3.450 3.850 3.450 3.550 18,930 +0.03(+0.85%)
May 10, 2005 3.580 3.730 3.500 3.520 9,297 -0.12(-3.30%)
May 09, 2005 3.610 3.720 3.520 3.640 19,818 +0.12(+3.41%)
May 06, 2005 3.500 3.690 3.440 3.520 30,429 -0.21(-5.63%)
May 05, 2005 3.600 3.790 3.500 3.730 26,419 +0.04(+1.08%)
May 04, 2005 3.650 3.840 3.600 3.690 12,220 +0.06(+1.54%)
May 03, 2005 3.640 3.850 3.540 3.634 36,685 -0.05(-1.25%)
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.