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

Compugen Ltd (NQ: CGEN )

2.010 -0.080 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 30, 2013 9.970 10.00 9.610 9.710 0 -0.21(-2.12%)
Aug 29, 2013 9.890 10.08 9.830 9.920 0 +0.18(+1.85%)
Aug 28, 2013 9.920 9.980 9.660 9.740 355,195 -0.23(-2.31%)
Aug 27, 2013 10.32 10.38 9.900 9.970 442,731 -0.60(-5.68%)
Aug 26, 2013 10.30 10.60 10.22 10.57 0 +0.59(+5.91%)
Aug 23, 2013 9.770 10.39 9.770 9.980 0 +0.26(+2.67%)
Aug 22, 2013 9.730 9.800 9.640 9.720 0 +0.13(+1.36%)
Aug 21, 2013 9.700 9.990 9.500 9.590 651,394 -0.05(-0.52%)
Aug 20, 2013 9.000 9.640 8.880 9.640 0 +0.77(+8.68%)
Aug 19, 2013 8.670 9.000 8.640 8.870 556,272 +0.35(+4.11%)
Aug 16, 2013 8.420 8.550 8.380 8.520 0 +0.07(+0.83%)
Aug 15, 2013 8.450 8.740 8.310 8.450 679,007 +0.08(+0.96%)
Aug 14, 2013 8.390 8.470 8.250 8.370 0 +0.00(+0.00%)
Aug 13, 2013 8.630 8.880 8.210 8.370 928,634 +0.09(+1.09%)
Aug 12, 2013 7.830 8.320 7.780 8.280 568,686 +0.40(+5.08%)
Aug 09, 2013 7.480 8.040 7.340 7.880 501,187 +0.35(+4.65%)
Aug 08, 2013 7.500 7.650 7.450 7.530 485,549 -0.03(-0.40%)
Aug 07, 2013 7.670 7.690 7.300 7.560 565,644 -0.09(-1.18%)
Aug 06, 2013 8.000 8.040 7.560 7.650 707,936 -0.24(-3.04%)
Aug 05, 2013 7.770 8.320 7.630 7.890 5,144,278 +2.43(+44.51%)
Aug 02, 2013 5.430 5.500 5.350 5.460 68,000 +0.06(+1.11%)
Aug 01, 2013 5.400 5.470 5.210 5.400 139,107 +0.11(+2.08%)
Jul 31, 2013 5.330 5.430 5.250 5.290 0 +0.03(+0.57%)
Jul 30, 2013 5.370 5.430 5.220 5.260 0 -0.06(-1.13%)
Jul 29, 2013 5.240 5.410 5.240 5.320 0 +0.10(+1.92%)
Jul 26, 2013 5.210 5.250 5.150 5.220 0 -0.02(-0.38%)
Jul 25, 2013 5.260 5.260 5.200 5.240 0 -0.01(-0.19%)
Jul 24, 2013 5.310 5.400 5.150 5.250 138,001 +0.10(+1.94%)
Jul 23, 2013 5.260 5.290 5.060 5.150 0 -0.08(-1.53%)
Jul 22, 2013 5.380 5.430 5.150 5.230 0 -0.08(-1.51%)
Jul 19, 2013 5.360 5.550 5.100 5.310 0 -0.07(-1.30%)
Jul 18, 2013 5.460 5.460 5.360 5.380 0 -0.02(-0.37%)
Jul 17, 2013 5.520 5.530 5.400 5.400 64,136 +0.01(+0.19%)
Jul 16, 2013 5.500 5.510 5.310 5.390 0 -0.05(-0.92%)
Jul 15, 2013 5.570 5.650 5.420 5.440 0 -0.00(-0.09%)
Jul 12, 2013 5.520 5.580 5.310 5.445 0 -0.06(-1.18%)
Jul 11, 2013 5.560 5.610 5.310 5.510 0 +0.09(+1.66%)
Jul 10, 2013 5.430 5.570 5.320 5.420 0 +0.06(+1.12%)
Jul 09, 2013 5.330 5.610 5.308 5.360 0 +0.05(+0.96%)
Jul 08, 2013 5.290 5.380 5.200 5.309 0 +0.09(+1.70%)
Jul 05, 2013 5.310 5.310 5.040 5.220 0 -0.13(-2.43%)
Jul 03, 2013 5.400 5.400 5.310 5.350 0 -0.05(-0.93%)
Jul 02, 2013 5.440 5.500 5.335 5.400 0 +0.02(+0.37%)
Jul 01, 2013 5.430 5.540 5.290 5.380 0 -0.05(-0.92%)
Jun 28, 2013 5.500 5.560 5.360 5.430 85,939 -0.04(-0.73%)
Jun 27, 2013 5.610 5.642 5.261 5.470 0 -0.16(-2.84%)
Jun 26, 2013 5.770 5.880 5.570 5.630 0 -0.15(-2.60%)
Jun 25, 2013 5.610 5.985 5.590 5.780 0 +0.20(+3.58%)
Jun 24, 2013 5.830 5.859 5.550 5.580 0 -0.34(-5.74%)
Jun 21, 2013 6.130 6.130 5.860 5.920 65,783 +0.01(+0.17%)
Jun 20, 2013 6.150 6.220 5.800 5.910 0 -0.28(-4.52%)
Jun 19, 2013 6.210 6.340 6.160 6.190 0 -0.02(-0.32%)
Jun 18, 2013 6.220 6.340 6.190 6.210 0 -0.02(-0.32%)
Jun 17, 2013 6.370 6.430 6.220 6.230 0 -0.14(-2.20%)
Jun 14, 2013 6.470 6.470 6.251 6.370 0 +0.02(+0.31%)
Jun 13, 2013 6.300 6.486 6.150 6.350 71,366 +0.00(+0.00%)
Jun 12, 2013 6.440 6.600 6.316 6.350 210,917 -0.05(-0.78%)
Jun 11, 2013 6.300 6.500 6.160 6.400 107,219 +0.09(+1.43%)
Jun 10, 2013 6.250 6.430 6.080 6.310 0 +0.06(+0.96%)
Jun 07, 2013 6.130 6.300 6.064 6.250 0 +0.11(+1.79%)
Jun 06, 2013 6.160 6.300 6.010 6.140 0 -0.01(-0.16%)
Jun 05, 2013 6.250 6.290 6.090 6.150 0 -0.08(-1.28%)
Jun 04, 2013 6.130 6.270 6.030 6.230 0 +0.10(+1.63%)
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.