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

Compugen Ltd (NQ: CGEN )

2.185 +0.035 (+1.63%)
Streaming Delayed Price Updated: 3:18 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 30, 2010 4.170 4.300 4.150 4.210 86,783 +0.04(+0.96%)
Jul 29, 2010 4.230 4.290 4.133 4.170 31,389 -0.07(-1.65%)
Jul 28, 2010 4.160 4.270 4.100 4.240 99,572 +0.14(+3.41%)
Jul 27, 2010 4.000 4.230 3.900 4.100 121,064 +0.17(+4.33%)
Jul 26, 2010 3.870 4.070 3.680 3.930 98,853 +0.07(+1.81%)
Jul 23, 2010 3.720 3.880 3.660 3.860 51,511 +0.20(+5.46%)
Jul 22, 2010 3.700 3.880 3.600 3.660 60,283 -0.03(-0.81%)
Jul 21, 2010 3.540 3.910 3.530 3.690 84,594 +0.12(+3.36%)
Jul 20, 2010 3.460 3.580 3.420 3.570 42,232 +0.10(+2.88%)
Jul 19, 2010 3.560 3.590 3.460 3.470 49,422 -0.12(-3.34%)
Jul 16, 2010 3.720 3.850 3.540 3.590 66,458 -0.12(-3.23%)
Jul 15, 2010 3.760 3.760 3.550 3.710 84,084 -0.09(-2.37%)
Jul 14, 2010 3.850 3.910 3.780 3.800 50,561 -0.08(-2.06%)
Jul 13, 2010 3.750 3.968 3.750 3.880 184,486 +0.13(+3.47%)
Jul 12, 2010 3.370 3.810 3.370 3.750 290,089 +0.39(+11.61%)
Jul 09, 2010 3.160 3.410 3.160 3.360 149,786 +0.19(+5.99%)
Jul 08, 2010 3.210 3.210 3.100 3.170 95,216 +0.02(+0.63%)
Jul 07, 2010 3.150 3.230 3.040 3.150 345,217 -0.13(-3.96%)
Jul 06, 2010 3.380 3.450 3.230 3.280 105,342 -0.10(-2.96%)
Jul 02, 2010 3.430 3.490 3.340 3.380 144,393 -0.05(-1.46%)
Jul 01, 2010 3.420 3.500 3.110 3.430 204,105 +0.10(+3.00%)
Jun 30, 2010 3.390 3.450 3.260 3.330 132,835 -0.10(-2.92%)
Jun 29, 2010 3.580 3.610 3.420 3.430 242,612 -0.39(-10.21%)
Jun 25, 2010 3.750 3.880 3.750 3.820 29,232 +0.01(+0.26%)
Jun 24, 2010 3.790 3.830 3.780 3.810 35,008 -0.08(-2.06%)
Jun 23, 2010 3.850 3.890 3.750 3.890 67,025 +0.03(+0.78%)
Jun 22, 2010 3.940 3.960 3.860 3.860 55,940 -0.10(-2.53%)
Jun 21, 2010 4.070 4.070 3.880 3.960 44,479 -0.04(-1.00%)
Jun 18, 2010 3.850 4.070 3.850 4.000 42,974 +0.02(+0.50%)
Jun 17, 2010 4.020 4.080 3.920 3.980 77,984 -0.04(-1.00%)
Jun 16, 2010 4.080 4.080 3.970 4.020 41,648 -0.03(-0.74%)
Jun 15, 2010 4.050 4.100 3.950 4.050 93,493 +0.00(+0.00%)
Jun 14, 2010 4.000 4.138 3.950 4.050 70,726 +0.10(+2.53%)
Jun 11, 2010 3.960 3.970 3.870 3.950 46,682 +0.03(+0.77%)
Jun 10, 2010 3.990 3.990 3.845 3.920 57,544 +0.04(+1.03%)
Jun 09, 2010 3.900 4.010 3.790 3.880 66,647 +0.05(+1.31%)
Jun 08, 2010 3.890 3.890 3.700 3.830 157,028 -0.07(-1.79%)
Jun 07, 2010 4.050 4.070 3.900 3.900 168,922 -0.15(-3.70%)
Jun 04, 2010 4.050 4.120 4.030 4.050 122,680 -0.08(-1.94%)
Jun 03, 2010 4.150 4.190 4.060 4.130 58,299 -0.01(-0.24%)
Jun 02, 2010 4.050 4.180 4.050 4.140 39,790 +0.10(+2.48%)
Jun 01, 2010 4.120 4.150 4.040 4.040 123,293 -0.23(-5.39%)
May 28, 2010 4.310 4.290 4.150 4.270 56,672 -0.04(-0.93%)
May 27, 2010 4.250 4.320 4.150 4.310 38,989 +0.20(+4.87%)
May 26, 2010 4.300 4.320 4.090 4.110 117,432 +0.01(+0.24%)
May 25, 2010 4.090 4.130 3.900 4.100 234,578 -0.10(-2.38%)
May 24, 2010 4.200 4.300 4.130 4.200 133,858 -0.01(-0.24%)
May 21, 2010 4.260 4.440 4.180 4.210 145,181 -0.05(-1.17%)
May 20, 2010 4.301 4.430 4.200 4.260 259,580 -0.20(-4.48%)
May 19, 2010 4.420 4.560 4.420 4.460 142,430 +0.03(+0.68%)
May 18, 2010 4.600 4.600 4.400 4.430 95,387 -0.11(-2.42%)
May 17, 2010 4.610 4.610 4.400 4.540 147,356 -0.07(-1.52%)
May 14, 2010 4.700 4.700 4.500 4.610 65,466 -0.09(-1.91%)
May 13, 2010 4.750 4.810 4.660 4.700 81,805 -0.08(-1.67%)
May 12, 2010 4.770 4.830 4.650 4.780 124,493 +0.08(+1.70%)
May 11, 2010 4.650 4.760 4.590 4.700 184,966 +0.29(+6.58%)
May 10, 2010 4.410 4.530 4.330 4.410 71,226 +0.13(+3.04%)
May 07, 2010 4.320 4.390 4.150 4.280 143,413 +0.03(+0.71%)
May 06, 2010 4.580 4.600 4.100 4.250 290,282 -0.40(-8.60%)
May 05, 2010 4.650 4.730 4.470 4.650 163,724 +0.04(+0.87%)
May 04, 2010 4.700 4.830 4.610 4.610 180,812 -0.20(-4.16%)
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.