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

Compugen Ltd (NQ: CGEN )

2.005 -0.005 (-0.25%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 13, 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 (%)
Sep 30, 2003 5.130 5.130 4.740 5.000 82,930 -0.15(-2.91%)
Sep 29, 2003 5.220 5.280 5.150 5.150 23,275 -0.10(-1.90%)
Sep 26, 2003 5.200 5.320 5.170 5.250 14,300 -0.03(-0.57%)
Sep 25, 2003 5.210 5.330 5.250 5.280 44,900 +0.07(+1.34%)
Sep 24, 2003 5.210 5.410 5.100 5.210 49,500 -0.09(-1.70%)
Sep 23, 2003 4.980 5.410 4.980 5.300 67,220 +0.29(+5.79%)
Sep 22, 2003 5.250 5.330 4.990 5.010 187,207 -0.21(-4.02%)
Sep 19, 2003 5.330 5.530 4.930 5.220 322,550 -0.04(-0.76%)
Sep 18, 2003 5.840 5.840 5.240 5.260 438,325 -0.58(-9.93%)
Sep 17, 2003 5.920 5.990 5.600 5.840 116,750 -0.05(-0.85%)
Sep 16, 2003 5.880 5.990 5.810 5.890 183,880 +0.03(+0.51%)
Sep 15, 2003 5.620 5.990 5.580 5.860 192,700 +0.30(+5.40%)
Sep 12, 2003 5.300 5.611 5.260 5.560 170,300 +0.20(+3.73%)
Sep 11, 2003 5.200 5.420 5.100 5.360 169,500 +0.20(+3.86%)
Sep 10, 2003 5.200 5.250 5.050 5.161 192,400 -0.09(-1.70%)
Sep 09, 2003 4.700 5.250 4.690 5.250 391,600 +0.52(+10.99%)
Sep 08, 2003 4.440 4.730 4.430 4.730 212,900 +0.19(+4.19%)
Sep 05, 2003 4.350 4.690 4.320 4.540 141,200 +0.17(+3.89%)
Sep 04, 2003 4.360 4.400 4.270 4.370 109,400 +0.05(+1.16%)
Sep 03, 2003 4.360 4.500 4.300 4.320 102,700 -0.08(-1.82%)
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.