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 (%)
May 29, 2009 1.140 1.200 1.020 1.100 206,660 -0.03(-2.90%)
May 28, 2009 1.246 1.250 1.130 1.132 36,070 -0.11(-8.68%)
May 27, 2009 1.250 1.270 1.220 1.240 44,889 +0.08(+6.90%)
May 26, 2009 1.140 1.260 1.110 1.160 60,684 +0.01(+0.87%)
May 22, 2009 1.090 1.250 1.081 1.150 134,859 +0.06(+5.50%)
May 21, 2009 0.9800 1.090 0.9800 1.090 57,802 +0.11(+11.20%)
May 20, 2009 0.9800 1.010 0.9800 0.9802 25,455 +0.00(+0.01%)
May 19, 2009 1.000 1.000 0.9600 0.9801 52,907 -0.06(-5.76%)
May 18, 2009 1.050 1.050 0.9501 1.040 29,725 +0.00(+0.00%)
May 15, 2009 1.080 1.080 1.024 1.040 25,007 +0.06(+6.12%)
May 14, 2009 1.070 1.088 0.9500 0.9800 51,087 +0.08(+8.89%)
May 13, 2009 0.9800 0.9800 0.8901 0.9000 48,900 -0.06(-6.30%)
May 12, 2009 1.000 1.040 0.9500 0.9605 72,440 +0.03(+3.28%)
May 11, 2009 0.9000 0.9900 0.9000 0.9300 78,350 +0.03(+3.33%)
May 08, 2009 0.9500 0.9700 0.8900 0.9000 124,951 -0.06(-6.25%)
May 07, 2009 1.010 1.010 0.9600 0.9600 27,257 -0.02(-2.04%)
May 06, 2009 1.030 1.030 0.9800 0.9800 81,639 -0.01(-0.55%)
May 05, 2009 1.110 1.110 0.9800 0.9854 91,423 -0.05(-5.25%)
May 04, 2009 1.070 1.150 1.010 1.040 80,591 +0.04(+4.00%)
May 01, 2009 1.100 1.100 1.000 1.000 21,054 -0.09(-8.26%)
Apr 30, 2009 1.140 1.157 1.020 1.090 51,641 +0.03(+2.83%)
Apr 29, 2009 1.260 1.260 1.050 1.060 67,014 -0.22(-17.19%)
Apr 28, 2009 1.280 1.330 1.120 1.280 103,237 +0.08(+6.67%)
Apr 27, 2009 1.010 1.350 1.010 1.200 164,159 +0.23(+23.71%)
Apr 24, 2009 1.010 1.010 0.9000 0.9700 53,000 -0.06(-5.83%)
Apr 23, 2009 0.9600 1.050 0.9600 1.030 44,666 +0.09(+9.57%)
Apr 22, 2009 0.8400 1.040 0.8400 0.9400 69,469 +0.13(+16.05%)
Apr 21, 2009 0.7700 0.8300 0.7570 0.8100 104,646 +0.06(+8.00%)
Apr 20, 2009 0.7700 0.8020 0.7500 0.7500 32,390 -0.06(-7.41%)
Apr 17, 2009 0.7700 0.8400 0.7300 0.8100 40,227 +0.09(+12.50%)
Apr 16, 2009 0.7600 0.8000 0.7100 0.7200 22,929 -0.02(-2.70%)
Apr 15, 2009 0.7150 0.8000 0.7101 0.7400 44,580 +0.01(+1.37%)
Apr 14, 2009 0.7000 0.7400 0.7000 0.7300 13,177 +0.01(+1.39%)
Apr 13, 2009 0.7278 0.7400 0.6803 0.7200 19,222 +0.06(+9.09%)
Apr 09, 2009 0.6800 0.6800 0.6300 0.6600 39,240 +0.01(+1.54%)
Apr 08, 2009 0.7288 0.7288 0.6400 0.6500 104,100 +0.02(+3.17%)
Apr 07, 2009 0.7200 0.7200 0.6300 0.6300 28,100 -0.07(-10.00%)
Apr 06, 2009 0.7500 0.7500 0.6600 0.7000 18,345 +0.00(+0.00%)
Apr 03, 2009 0.7400 0.7600 0.6800 0.7000 73,011 -0.08(-10.24%)
Apr 02, 2009 0.8000 0.8700 0.7799 0.7799 30,928 -0.00(-0.01%)
Apr 01, 2009 0.7255 0.8700 0.7255 0.7800 66,623 +0.12(+18.18%)
Mar 31, 2009 0.6700 0.7200 0.6500 0.6600 11,800 -0.02(-3.00%)
Mar 30, 2009 0.6999 0.7200 0.6700 0.6804 87,170 -0.01(-1.39%)
Mar 26, 2009 0.6900 0.8000 0.6300 0.6900 129,404 +0.07(+11.29%)
Mar 25, 2009 0.6580 0.6580 0.5987 0.6200 57,444 -0.04(-5.63%)
Mar 24, 2009 0.5514 0.6700 0.5501 0.6570 195,629 +0.17(+34.08%)
Mar 23, 2009 0.4700 0.5100 0.4300 0.4900 75,291 +0.01(+2.08%)
Mar 20, 2009 0.4442 0.4800 0.4411 0.4800 6,335 +0.02(+4.35%)
Mar 19, 2009 0.4800 0.4800 0.4600 0.4600 8,647 -0.02(-4.17%)
Mar 18, 2009 0.4701 0.5000 0.4701 0.4800 27,382 +0.00(+0.00%)
Mar 17, 2009 0.4900 0.5800 0.4701 0.4800 67,973 +0.04(+9.09%)
Mar 16, 2009 0.4004 0.4700 0.4004 0.4400 11,700 +0.01(+2.33%)
Mar 13, 2009 0.4099 0.4300 0.4000 0.4300 22,467 +0.03(+6.97%)
Mar 12, 2009 0.4140 0.4500 0.4000 0.4020 12,600 -0.02(-4.29%)
Mar 11, 2009 0.4200 0.4300 0.4000 0.4200 33,472 +0.02(+5.00%)
Mar 10, 2009 0.4300 0.4300 0.3900 0.4000 61,400 -0.01(-2.44%)
Mar 09, 2009 0.4301 0.5304 0.4000 0.4100 68,350 -0.01(-2.38%)
Mar 06, 2009 0.4200 0.4402 0.4200 0.4200 25,400 -0.03(-6.67%)
Mar 05, 2009 0.4500 0.4800 0.4300 0.4500 58,159 -0.00(-0.02%)
Mar 04, 2009 0.4700 0.4800 0.4500 0.4501 26,200 -0.02(-4.23%)
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.