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 31, 2007 2.950 2.951 2.900 2.900 9,620 -0.09(-3.01%)
May 30, 2007 2.970 3.000 2.910 2.990 25,277 -0.01(-0.33%)
May 29, 2007 3.180 3.180 2.910 3.000 24,160 +0.09(+3.09%)
May 25, 2007 2.890 2.920 2.890 2.910 13,114 +0.01(+0.34%)
May 24, 2007 2.900 2.930 2.850 2.900 79,979 -0.04(-1.36%)
May 23, 2007 2.980 3.000 2.920 2.940 24,575 +0.00(+0.00%)
May 22, 2007 2.920 2.940 2.890 2.940 17,378 +0.00(+0.00%)
May 21, 2007 2.960 2.960 2.900 2.940 19,247 -0.07(-2.33%)
May 18, 2007 2.970 3.010 2.920 3.010 17,957 +0.01(+0.33%)
May 17, 2007 3.000 3.030 2.970 3.000 9,859 -0.03(-0.99%)
May 16, 2007 2.960 3.050 2.960 3.030 25,003 +0.05(+1.68%)
May 15, 2007 2.960 3.000 2.960 2.980 14,672 +0.01(+0.33%)
May 14, 2007 2.960 3.000 2.870 2.970 16,709 -0.01(-0.34%)
May 11, 2007 2.960 3.020 2.900 2.980 80,630 +0.06(+2.05%)
May 10, 2007 3.030 3.030 2.910 2.920 18,160 -0.12(-3.95%)
May 09, 2007 2.960 3.040 2.960 3.040 15,005 +0.03(+1.00%)
May 08, 2007 2.950 3.040 2.900 3.010 23,791 +0.04(+1.35%)
May 07, 2007 2.990 3.034 2.960 2.970 55,300 -0.02(-0.67%)
May 04, 2007 3.030 3.070 2.990 2.990 14,668 -0.07(-2.29%)
May 03, 2007 2.970 3.060 2.970 3.060 15,525 +0.09(+2.96%)
May 02, 2007 2.920 3.050 2.860 2.972 43,166 +0.07(+2.48%)
May 01, 2007 2.910 2.920 2.790 2.900 65,255 +0.00(+0.00%)
Apr 30, 2007 2.960 2.980 2.880 2.900 49,085 -0.05(-1.69%)
Apr 27, 2007 2.920 2.950 2.880 2.950 20,289 +0.05(+1.72%)
Apr 26, 2007 2.910 2.950 2.860 2.900 93,224 +0.00(+0.00%)
Apr 25, 2007 2.850 2.950 2.850 2.900 57,531 +0.07(+2.47%)
Apr 24, 2007 2.760 2.940 2.730 2.830 29,708 +0.10(+3.67%)
Apr 23, 2007 2.740 2.770 2.710 2.730 10,300 -0.02(-0.73%)
Apr 20, 2007 2.750 2.770 2.710 2.750 7,940 +0.03(+1.10%)
Apr 19, 2007 2.700 2.750 2.650 2.720 45,436 -0.06(-2.16%)
Apr 18, 2007 2.750 2.820 2.680 2.780 24,931 +0.02(+0.72%)
Apr 17, 2007 2.810 2.920 2.700 2.760 32,383 -0.13(-4.50%)
Apr 16, 2007 2.900 2.930 2.760 2.890 39,784 +0.02(+0.70%)
Apr 13, 2007 2.800 2.890 2.710 2.870 55,327 +0.09(+3.24%)
Apr 12, 2007 2.750 2.780 2.610 2.780 71,280 +0.06(+2.21%)
Apr 11, 2007 2.720 2.740 2.710 2.720 15,105 +0.02(+0.74%)
Apr 10, 2007 2.680 2.720 2.650 2.700 27,343 +0.00(+0.00%)
Apr 09, 2007 2.710 2.780 2.690 2.700 17,228 +0.00(+0.00%)
Apr 05, 2007 2.630 2.800 2.600 2.700 107,131 +0.10(+3.85%)
Apr 04, 2007 2.730 2.750 2.580 2.600 94,506 -0.15(-5.45%)
Apr 03, 2007 2.830 2.890 2.750 2.750 65,670 -0.08(-2.83%)
Apr 02, 2007 2.610 2.840 2.610 2.830 82,663 +0.17(+6.39%)
Mar 30, 2007 2.570 2.670 2.570 2.660 64,572 +0.11(+4.31%)
Mar 29, 2007 2.560 2.630 2.510 2.550 30,347 +0.02(+0.79%)
Mar 28, 2007 2.500 2.540 2.370 2.530 66,943 +0.03(+1.20%)
Mar 27, 2007 2.500 2.550 2.480 2.500 38,249 +0.02(+0.81%)
Mar 26, 2007 2.540 2.560 2.402 2.480 78,491 +0.00(+0.00%)
Mar 23, 2007 2.510 2.590 2.400 2.480 16,290 +0.02(+0.81%)
Mar 22, 2007 2.490 2.490 2.400 2.460 38,457 +0.01(+0.41%)
Mar 21, 2007 2.530 2.540 2.410 2.450 111,692 -0.07(-2.78%)
Mar 20, 2007 2.540 2.550 2.430 2.520 34,783 +0.01(+0.40%)
Mar 19, 2007 2.550 2.590 2.470 2.510 27,097 -0.03(-1.18%)
Mar 16, 2007 2.570 2.570 2.500 2.540 22,648 -0.09(-3.42%)
Mar 15, 2007 2.580 2.640 2.540 2.630 18,941 -0.01(-0.38%)
Mar 14, 2007 2.560 2.640 2.541 2.640 3,839 +0.06(+2.33%)
Mar 13, 2007 2.680 2.680 2.560 2.580 21,061 -0.10(-3.72%)
Mar 12, 2007 2.660 2.680 2.640 2.680 18,067 +0.03(+1.12%)
Mar 09, 2007 2.640 2.670 2.600 2.650 9,200 +0.01(+0.38%)
Mar 08, 2007 2.600 2.720 2.560 2.640 76,027 +0.05(+1.93%)
Mar 07, 2007 2.660 2.740 2.540 2.590 34,341 -0.01(-0.38%)
Mar 06, 2007 2.570 2.750 2.570 2.600 44,758 +0.06(+2.36%)
Mar 05, 2007 2.520 2.720 2.460 2.540 23,597 -0.03(-1.17%)
Mar 02, 2007 2.590 2.650 2.550 2.570 48,883 +0.04(+1.58%)
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.