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

Compugen Ltd (NQ: CGEN )

1.920 +0.020 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2006 2.650 3.000 2.650 2.830 10,670 +0.13(+4.81%)
Jul 28, 2006 2.710 2.770 2.580 2.700 13,295 -0.02(-0.74%)
Jul 27, 2006 2.800 2.800 2.710 2.720 15,810 -0.05(-1.81%)
Jul 26, 2006 2.770 2.880 2.650 2.770 21,428 +0.00(+0.00%)
Jul 25, 2006 2.810 2.830 2.750 2.770 8,283 -0.10(-3.48%)
Jul 24, 2006 2.730 2.900 2.700 2.870 12,600 +0.09(+3.23%)
Jul 21, 2006 2.730 2.900 2.650 2.780 21,228 -0.01(-0.36%)
Jul 20, 2006 2.750 2.850 2.740 2.790 34,520 +0.03(+1.09%)
Jul 19, 2006 2.890 2.890 2.710 2.760 22,475 +0.02(+0.73%)
Jul 18, 2006 2.700 2.790 2.680 2.740 15,100 +0.04(+1.48%)
Jul 17, 2006 2.650 2.770 2.650 2.700 31,044 -0.09(-3.23%)
Jul 14, 2006 2.870 2.880 2.700 2.790 12,410 -0.05(-1.76%)
Jul 13, 2006 2.840 2.870 2.730 2.840 23,256 +0.02(+0.71%)
Jul 12, 2006 2.760 2.970 2.760 2.820 19,766 -0.05(-1.74%)
Jul 11, 2006 2.930 2.930 2.830 2.870 4,955 -0.01(-0.35%)
Jul 10, 2006 2.860 2.970 2.810 2.880 16,289 -0.07(-2.37%)
Jul 07, 2006 2.940 3.000 2.870 2.950 6,626 -0.01(-0.34%)
Jul 06, 2006 2.900 3.050 2.880 2.960 26,130 +0.01(+0.34%)
Jul 05, 2006 3.050 3.050 2.862 2.950 21,127 -0.04(-1.34%)
Jul 03, 2006 2.880 2.990 2.820 2.990 2,874 +0.10(+3.46%)
Jun 30, 2006 2.840 2.900 2.760 2.890 20,006 +0.19(+7.04%)
Jun 29, 2006 3.000 3.000 2.630 2.700 82,700 -0.20(-6.90%)
Jun 28, 2006 3.100 3.100 2.900 2.900 28,630 -0.20(-6.45%)
Jun 27, 2006 3.100 3.200 3.100 3.100 25,886 -0.01(-0.32%)
Jun 26, 2006 3.160 3.240 3.100 3.110 36,400 -0.13(-4.01%)
Jun 23, 2006 3.270 3.400 3.100 3.240 46,396 -0.15(-4.42%)
Jun 22, 2006 3.340 3.400 3.290 3.390 11,268 +0.02(+0.59%)
Jun 21, 2006 3.420 3.550 3.300 3.370 14,648 +0.02(+0.60%)
Jun 20, 2006 3.400 3.430 3.300 3.350 7,444 -0.05(-1.47%)
Jun 19, 2006 3.420 3.430 3.350 3.400 29,012 +0.00(+0.00%)
Jun 16, 2006 3.460 3.460 3.400 3.400 19,345 -0.02(-0.58%)
Jun 15, 2006 3.400 3.490 3.390 3.420 19,935 +0.06(+1.79%)
Jun 14, 2006 3.350 3.440 3.300 3.360 30,559 +0.00(+0.00%)
Jun 13, 2006 3.500 3.510 3.340 3.360 24,944 -0.13(-3.72%)
Jun 12, 2006 3.450 3.520 3.420 3.490 63,878 +0.00(+0.00%)
Jun 09, 2006 3.510 3.530 3.440 3.490 35,500 -0.03(-0.85%)
Jun 08, 2006 3.410 3.540 3.360 3.520 68,957 -0.03(-0.85%)
Jun 07, 2006 3.370 3.580 3.360 3.550 61,431 +0.12(+3.50%)
Jun 06, 2006 3.580 3.580 3.320 3.430 18,778 -0.12(-3.38%)
Jun 05, 2006 3.550 3.600 3.550 3.550 18,540 -0.03(-0.84%)
Jun 02, 2006 3.560 3.590 3.560 3.580 3,900 +0.00(+0.00%)
Jun 01, 2006 3.610 3.610 3.470 3.580 11,161 -0.01(-0.28%)
May 31, 2006 3.350 3.590 3.350 3.590 28,277 +0.25(+7.49%)
May 30, 2006 3.320 3.360 3.290 3.340 9,512 -0.02(-0.60%)
May 26, 2006 3.210 3.380 3.160 3.360 9,549 +0.06(+1.82%)
May 25, 2006 3.300 3.390 3.180 3.300 10,529 +0.08(+2.48%)
May 24, 2006 3.100 3.270 3.060 3.220 80,999 -0.06(-1.83%)
May 23, 2006 3.310 3.550 3.240 3.280 29,002 -0.02(-0.61%)
May 22, 2006 3.310 3.450 3.210 3.300 17,000 -0.07(-2.08%)
May 19, 2006 3.260 3.390 3.100 3.370 43,851 +0.12(+3.69%)
May 18, 2006 3.510 3.520 3.150 3.250 41,956 -0.26(-7.41%)
May 17, 2006 3.490 3.570 3.360 3.510 22,673 +0.09(+2.63%)
May 16, 2006 3.630 3.680 3.110 3.420 59,783 -0.03(-0.87%)
May 15, 2006 3.540 3.660 3.450 3.450 15,771 -0.10(-2.82%)
May 12, 2006 3.750 3.750 3.440 3.550 54,128 -0.22(-5.84%)
May 11, 2006 3.820 3.820 3.700 3.770 4,759 -0.03(-0.79%)
May 10, 2006 3.780 3.850 3.700 3.800 32,213 -0.02(-0.52%)
May 09, 2006 3.770 3.990 3.720 3.820 22,558 -0.03(-0.78%)
May 08, 2006 3.830 3.960 3.800 3.850 20,407 -0.09(-2.28%)
May 05, 2006 3.900 4.000 3.760 3.940 15,100 -0.05(-1.25%)
May 04, 2006 3.860 4.000 3.860 3.990 19,096 +0.12(+3.10%)
May 03, 2006 3.870 3.940 3.830 3.870 12,400 +0.03(+0.78%)
May 02, 2006 3.970 3.980 3.810 3.840 7,200 -0.13(-3.27%)
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.