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

Compugen Ltd (NQ: CGEN )

2.110 -0.050 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2019 3.710 3.850 3.670 3.850 61,600 +0.15(+4.05%)
Aug 29, 2019 4.070 4.070 3.700 3.700 349,905 -0.35(-8.64%)
Aug 28, 2019 3.980 4.100 3.950 4.050 79,027 +0.05(+1.25%)
Aug 27, 2019 4.000 4.120 3.960 4.000 156,560 -0.06(-1.48%)
Aug 26, 2019 3.940 4.090 3.870 4.060 190,088 +0.10(+2.53%)
Aug 23, 2019 4.080 4.090 3.910 3.960 160,600 -0.08(-1.98%)
Aug 22, 2019 3.990 4.090 3.880 4.040 133,969 +0.07(+1.76%)
Aug 21, 2019 3.930 4.030 3.876 3.970 126,131 +0.06(+1.53%)
Aug 20, 2019 3.840 3.930 3.810 3.910 107,656 +0.02(+0.51%)
Aug 19, 2019 3.800 3.970 3.760 3.890 256,591 +0.10(+2.64%)
Aug 16, 2019 3.540 3.800 3.540 3.790 138,100 +0.25(+7.06%)
Aug 15, 2019 3.590 3.750 3.540 3.540 42,954 -0.12(-3.28%)
Aug 14, 2019 3.680 3.680 3.410 3.660 190,432 -0.14(-3.68%)
Aug 13, 2019 3.570 3.830 3.506 3.800 269,494 +0.19(+5.26%)
Aug 12, 2019 3.500 3.640 3.490 3.610 81,231 +0.06(+1.69%)
Aug 09, 2019 3.550 3.550 3.440 3.550 159,100 -0.02(-0.56%)
Aug 08, 2019 3.300 3.650 3.220 3.570 204,106 +0.32(+9.85%)
Aug 07, 2019 3.300 3.320 3.160 3.250 145,344 -0.04(-1.22%)
Aug 06, 2019 3.010 3.390 3.010 3.290 197,611 +0.28(+9.30%)
Aug 05, 2019 3.070 3.110 2.960 3.010 483,687 -0.17(-5.35%)
Aug 02, 2019 3.100 3.255 3.070 3.180 66,200 +0.06(+1.92%)
Aug 01, 2019 3.270 3.420 3.020 3.120 4,962,971 -0.12(-3.70%)
Jul 31, 2019 3.220 3.440 3.180 3.240 110,994 -0.01(-0.31%)
Jul 30, 2019 3.180 3.281 3.050 3.250 150,584 +0.02(+0.62%)
Jul 29, 2019 3.380 3.410 3.150 3.230 169,279 -0.18(-5.28%)
Jul 26, 2019 3.280 3.440 3.230 3.410 48,900 +0.13(+3.96%)
Jul 25, 2019 3.250 3.320 3.230 3.280 52,315 -0.05(-1.50%)
Jul 24, 2019 3.330 3.360 3.220 3.330 53,819 -0.02(-0.60%)
Jul 23, 2019 3.350 3.380 3.330 3.350 34,418 +0.01(+0.30%)
Jul 22, 2019 3.360 3.390 3.340 3.340 35,226 -0.02(-0.60%)
Jul 19, 2019 3.410 3.430 3.340 3.360 63,900 -0.03(-0.88%)
Jul 18, 2019 3.540 3.580 3.380 3.390 71,289 -0.17(-4.78%)
Jul 17, 2019 3.530 3.570 3.480 3.560 42,763 +0.01(+0.28%)
Jul 16, 2019 3.510 3.590 3.470 3.550 113,251 +0.09(+2.60%)
Jul 15, 2019 3.570 3.580 3.370 3.460 76,430 -0.15(-4.16%)
Jul 12, 2019 3.580 3.630 3.580 3.610 58,200 +0.03(+0.84%)
Jul 11, 2019 3.580 3.700 3.540 3.580 95,668 -0.04(-1.10%)
Jul 10, 2019 3.550 3.620 3.520 3.620 126,918 +0.10(+2.84%)
Jul 09, 2019 3.430 3.555 3.420 3.520 112,506 +0.04(+1.15%)
Jul 08, 2019 3.750 3.750 3.330 3.480 290,443 -0.31(-8.18%)
Jul 05, 2019 3.680 3.850 3.680 3.790 127,100 +0.10(+2.71%)
Jul 03, 2019 3.660 3.725 3.660 3.690 111,700 -0.01(-0.27%)
Jul 02, 2019 3.800 3.860 3.650 3.700 155,897 -0.18(-4.64%)
Jul 01, 2019 3.930 3.960 3.730 3.880 177,553 +0.04(+1.04%)
Jun 28, 2019 3.940 4.100 3.770 3.840 774,000 -0.07(-1.79%)
Jun 27, 2019 3.900 3.960 3.860 3.910 179,908 -0.02(-0.51%)
Jun 26, 2019 3.890 4.000 3.790 3.930 140,162 +0.01(+0.26%)
Jun 25, 2019 3.750 3.950 3.680 3.920 258,571 +0.14(+3.70%)
Jun 24, 2019 3.810 3.920 3.710 3.780 265,273 -0.17(-4.30%)
Jun 21, 2019 3.530 4.100 3.507 3.950 546,200 +0.36(+10.03%)
Jun 20, 2019 3.600 3.600 3.525 3.590 48,635 +0.00(+0.00%)
Jun 19, 2019 3.500 3.600 3.460 3.590 177,646 +0.07(+1.99%)
Jun 18, 2019 3.490 3.550 3.380 3.520 55,965 +0.05(+1.44%)
Jun 17, 2019 3.410 3.530 3.370 3.470 67,669 +0.08(+2.36%)
Jun 14, 2019 3.430 3.480 3.350 3.390 49,100 -0.04(-1.17%)
Jun 13, 2019 3.600 3.600 3.400 3.430 81,794 -0.11(-3.11%)
Jun 12, 2019 3.400 3.630 3.310 3.540 227,636 +0.15(+4.42%)
Jun 11, 2019 3.450 3.460 3.270 3.390 113,181 -0.02(-0.59%)
Jun 10, 2019 3.230 3.470 3.210 3.410 160,541 +0.20(+6.23%)
Jun 07, 2019 3.240 3.240 3.110 3.210 53,900 +0.03(+0.94%)
Jun 06, 2019 3.170 3.280 3.110 3.180 75,785 +0.03(+0.95%)
Jun 05, 2019 2.910 3.265 2.910 3.150 106,832 +0.27(+9.38%)
Jun 04, 2019 2.850 2.920 2.730 2.880 200,805 +0.07(+2.49%)
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.