Skip to main content

Compugen Ltd (NQ: CGEN )

2.580 +0.040 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 0.5500 0.6000 0.5500 0.6000 51,807 +0.05(+9.09%)
Nov 26, 2008 0.6000 0.6000 0.4500 0.5500 104,442 +0.06(+12.24%)
Nov 25, 2008 0.3996 0.4900 0.3996 0.4900 67,179 +0.10(+27.27%)
Nov 24, 2008 0.4801 0.5900 0.3400 0.3850 217,237 -0.11(-22.85%)
Nov 21, 2008 0.5600 0.5600 0.4800 0.4990 28,148 -0.04(-7.59%)
Nov 20, 2008 0.6100 0.6400 0.5200 0.5400 42,770 -0.08(-12.89%)
Nov 19, 2008 0.6600 0.6600 0.5800 0.6199 38,540 -0.02(-3.14%)
Nov 18, 2008 0.6800 0.6800 0.6000 0.6400 62,023 -0.09(-12.33%)
Nov 17, 2008 0.7900 0.8200 0.7000 0.7300 86,100 -0.09(-10.98%)
Nov 14, 2008 0.8100 0.9300 0.8100 0.8200 174,796 +0.01(+1.23%)
Nov 13, 2008 0.8500 0.8500 0.7500 0.8100 144,863 +0.01(+1.25%)
Nov 12, 2008 0.8100 0.8300 0.7800 0.8000 33,100 +0.00(+0.00%)
Nov 11, 2008 0.7100 0.8000 0.7100 0.8000 58,900 +0.02(+2.56%)
Nov 10, 2008 0.8000 0.8249 0.7400 0.7800 68,886 +0.00(+0.00%)
Nov 07, 2008 0.7000 0.7800 0.6900 0.7800 168,190 +0.10(+14.71%)
Nov 06, 2008 0.6800 0.7300 0.6400 0.6800 245,712 +0.07(+11.48%)
Nov 05, 2008 0.9012 0.9699 0.5000 0.6100 3,485,840 -0.27(-30.68%)
Nov 04, 2008 1.190 1.240 0.8800 0.8800 238,300 -0.27(-23.48%)
Nov 03, 2008 1.400 1.400 1.020 1.150 86,800 -0.31(-21.23%)
Oct 31, 2008 1.460 1.480 1.460 1.460 4,100 +0.01(+0.69%)
Oct 30, 2008 1.390 1.460 1.370 1.450 4,887 +0.03(+2.11%)
Oct 29, 2008 1.280 1.480 1.270 1.420 15,600 +0.02(+1.43%)
Oct 28, 2008 1.460 1.530 1.230 1.400 31,802 +0.05(+3.70%)
Oct 27, 2008 1.530 1.550 1.350 1.350 20,640 -0.25(-15.62%)
Oct 24, 2008 1.510 1.600 1.510 1.600 9,939 +0.03(+1.90%)
Oct 23, 2008 1.600 1.625 1.520 1.570 55,207 -0.03(-1.88%)
Oct 22, 2008 1.630 1.670 1.520 1.600 49,832 +0.00(+0.00%)
Oct 21, 2008 1.780 1.780 1.590 1.600 39,032 -0.05(-3.03%)
Oct 20, 2008 1.690 1.700 1.630 1.650 33,850 +0.00(+0.00%)
Oct 17, 2008 1.620 1.650 1.510 1.650 60,141 +0.00(+0.00%)
Oct 16, 2008 1.580 1.670 1.560 1.650 53,843 +0.11(+7.14%)
Oct 15, 2008 1.560 1.660 1.540 1.540 73,386 -0.10(-6.10%)
Oct 14, 2008 1.570 1.705 1.510 1.640 20,200 +0.14(+9.33%)
Oct 13, 2008 1.410 1.550 1.380 1.500 31,870 -0.05(-3.23%)
Oct 10, 2008 1.510 1.550 1.360 1.550 54,865 -0.05(-3.13%)
Oct 09, 2008 1.557 1.630 1.520 1.600 61,832 +0.01(+0.63%)
Oct 08, 2008 1.600 1.600 1.550 1.590 41,828 -0.01(-0.63%)
Oct 07, 2008 1.660 1.660 1.590 1.600 83,899 +0.00(+0.00%)
Oct 06, 2008 1.650 1.730 1.600 1.600 36,944 -0.05(-3.02%)
Oct 03, 2008 1.610 1.820 1.600 1.650 7,123 +0.03(+1.85%)
Oct 02, 2008 1.618 1.630 1.600 1.620 12,996 -0.04(-2.41%)
Oct 01, 2008 1.670 1.790 1.620 1.660 83,495 +0.00(+0.00%)
Sep 30, 2008 1.650 1.670 1.590 1.660 34,089 +0.00(+0.00%)
Sep 29, 2008 1.750 1.860 0.8650 1.660 142,877 -0.09(-5.14%)
Sep 26, 2008 1.710 1.850 1.710 1.750 212,450 +0.04(+2.34%)
Sep 25, 2008 1.720 1.760 1.710 1.710 26,750 +0.00(+0.00%)
Sep 24, 2008 1.770 1.825 1.710 1.710 27,865 -0.11(-6.04%)
Sep 23, 2008 1.850 1.850 1.750 1.820 8,234 +0.07(+4.00%)
Sep 22, 2008 1.950 2.080 1.720 1.750 30,506 -0.31(-15.04%)
Sep 19, 2008 2.050 2.080 2.000 2.060 13,076 +0.16(+8.42%)
Sep 18, 2008 1.736 1.900 1.700 1.900 9,406 +0.11(+6.15%)
Sep 17, 2008 1.780 1.890 1.750 1.790 10,879 +0.01(+0.56%)
Sep 16, 2008 1.690 1.850 1.674 1.780 42,029 +0.08(+4.71%)
Sep 15, 2008 1.710 1.720 1.660 1.700 40,253 -0.09(-5.03%)
Sep 12, 2008 1.760 1.790 1.720 1.790 26,998 +0.06(+3.47%)
Sep 11, 2008 1.710 1.765 1.710 1.730 148,150 -0.04(-2.26%)
Sep 10, 2008 1.840 1.840 1.770 1.770 19,250 +0.01(+0.57%)
Sep 09, 2008 1.890 1.909 1.740 1.760 34,726 -0.09(-4.86%)
Sep 08, 2008 1.970 1.970 1.820 1.850 43,993 -0.04(-2.12%)
Sep 05, 2008 1.870 1.950 1.860 1.890 29,910 -0.03(-1.56%)
Sep 04, 2008 1.960 2.010 1.920 1.920 4,700 -0.10(-4.95%)
Sep 03, 2008 2.030 2.080 1.970 2.020 19,550 -0.03(-1.46%)
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.