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 (%)
Apr 30, 2013 5.870 6.100 5.730 5.990 0 +0.25(+4.36%)
Apr 29, 2013 5.950 6.090 5.450 5.740 113,617 -0.16(-2.71%)
Apr 26, 2013 5.870 5.980 5.650 5.900 115,123 +0.06(+1.03%)
Apr 25, 2013 5.520 6.049 5.500 5.840 284,577 +0.37(+6.76%)
Apr 24, 2013 5.320 5.590 5.220 5.470 0 +0.19(+3.60%)
Apr 23, 2013 5.320 5.480 5.250 5.280 85,844 -0.09(-1.68%)
Apr 22, 2013 5.140 5.730 5.140 5.370 285,528 +0.21(+4.07%)
Apr 19, 2013 5.290 5.290 5.030 5.160 52,353 -0.14(-2.64%)
Apr 18, 2013 5.120 5.300 4.900 5.300 101,891 +0.17(+3.31%)
Apr 17, 2013 5.260 5.310 4.980 5.130 65,007 -0.13(-2.47%)
Apr 16, 2013 5.020 5.290 4.920 5.260 75,237 +0.26(+5.20%)
Apr 15, 2013 5.380 5.380 4.881 5.000 102,654 -0.38(-7.06%)
Apr 12, 2013 5.350 5.450 5.200 5.380 148,061 +0.02(+0.37%)
Apr 11, 2013 5.450 5.470 5.248 5.360 291,744 +0.17(+3.28%)
Apr 10, 2013 5.160 5.231 5.110 5.190 203,525 +0.21(+4.22%)
Apr 09, 2013 4.680 5.130 4.560 4.980 249,203 +0.30(+6.41%)
Apr 08, 2013 4.810 4.810 4.620 4.680 60,355 -0.15(-3.11%)
Apr 05, 2013 4.760 4.920 4.640 4.830 118,192 +0.05(+1.05%)
Apr 04, 2013 4.660 4.850 4.561 4.780 130,563 +0.12(+2.58%)
Apr 03, 2013 4.840 4.840 4.590 4.660 195,392 -0.21(-4.31%)
Apr 02, 2013 4.880 5.000 4.610 4.870 197,594 -0.03(-0.61%)
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.