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

Compugen Ltd (NQ: CGEN )

2.150 +0.040 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2015 4.830 5.200 4.830 5.170 167,638 +0.34(+7.04%)
Sep 29, 2015 4.870 5.090 4.705 4.830 148,965 +0.00(+0.00%)
Sep 28, 2015 5.080 5.080 4.720 4.830 246,485 -0.22(-4.36%)
Sep 25, 2015 5.500 5.570 5.010 5.050 189,409 -0.40(-7.34%)
Sep 24, 2015 5.510 5.510 5.300 5.450 114,244 -0.05(-0.91%)
Sep 23, 2015 5.680 5.700 5.460 5.500 67,932 -0.17(-3.00%)
Sep 22, 2015 5.610 5.690 5.510 5.670 72,025 +0.01(+0.18%)
Sep 21, 2015 5.820 5.860 5.580 5.660 139,828 -0.12(-2.08%)
Sep 18, 2015 5.890 6.060 5.710 5.780 181,182 -0.17(-2.86%)
Sep 17, 2015 5.540 6.100 5.520 5.950 231,748 +0.32(+5.68%)
Sep 16, 2015 5.890 5.950 5.450 5.630 342,539 +0.03(+0.54%)
Sep 15, 2015 5.500 5.750 5.410 5.600 112,376 +0.17(+3.13%)
Sep 14, 2015 5.420 5.480 5.300 5.430 126,079 +0.04(+0.74%)
Sep 11, 2015 5.270 5.390 5.250 5.390 94,648 +0.07(+1.32%)
Sep 10, 2015 5.120 5.340 5.100 5.320 116,059 +0.19(+3.70%)
Sep 09, 2015 5.170 5.270 5.070 5.130 341,479 -0.01(-0.19%)
Sep 08, 2015 5.150 5.270 5.030 5.140 310,203 +0.04(+0.78%)
Sep 04, 2015 5.000 5.100 5.100 5.100 75,200 +0.10(+2.00%)
Sep 03, 2015 4.980 5.150 4.920 5.000 104,894 +0.02(+0.40%)
Sep 02, 2015 5.000 5.050 4.890 4.980 70,909 +0.08(+1.63%)
Sep 01, 2015 4.870 4.968 4.820 4.900 105,349 -0.02(-0.41%)
Aug 31, 2015 5.130 5.210 4.880 4.920 135,050 -0.28(-5.38%)
Aug 28, 2015 4.870 5.210 4.840 5.200 106,982 +0.32(+6.56%)
Aug 27, 2015 4.970 5.050 4.750 4.880 142,992 -0.07(-1.41%)
Aug 26, 2015 4.960 5.060 4.730 4.950 159,545 +0.09(+1.85%)
Aug 25, 2015 5.040 5.090 4.800 4.860 299,629 +0.08(+1.67%)
Aug 24, 2015 4.970 5.090 4.640 4.780 511,746 -0.37(-7.18%)
Aug 21, 2015 5.050 5.250 4.980 5.150 200,789 +0.01(+0.19%)
Aug 20, 2015 5.470 5.550 5.050 5.140 329,630 -0.47(-8.38%)
Aug 19, 2015 5.740 5.740 5.420 5.610 156,699 -0.12(-2.09%)
Aug 18, 2015 5.670 5.780 5.600 5.730 123,131 +0.08(+1.42%)
Aug 17, 2015 5.800 5.810 5.610 5.650 181,386 -0.11(-1.91%)
Aug 14, 2015 5.830 5.850 5.650 5.760 100,389 -0.04(-0.69%)
Aug 13, 2015 6.050 6.070 5.800 5.800 113,323 -0.22(-3.65%)
Aug 12, 2015 5.750 6.090 5.750 6.020 163,403 +0.26(+4.51%)
Aug 11, 2015 5.770 5.820 5.700 5.760 124,107 -0.02(-0.35%)
Aug 10, 2015 5.850 5.850 5.670 5.780 132,076 +0.05(+0.87%)
Aug 07, 2015 5.880 5.880 5.630 5.730 173,448 -0.06(-1.04%)
Aug 06, 2015 6.060 6.060 5.760 5.790 146,099 -0.29(-4.77%)
Aug 05, 2015 6.000 6.180 6.000 6.080 94,615 +0.08(+1.33%)
Aug 04, 2015 5.990 6.030 5.910 6.000 80,837 +0.00(+0.00%)
Aug 03, 2015 6.070 6.140 5.900 6.000 123,690 -0.14(-2.28%)
Jul 31, 2015 6.280 6.330 6.080 6.140 82,971 -0.15(-2.38%)
Jul 30, 2015 6.210 6.320 6.070 6.290 92,428 +0.06(+0.96%)
Jul 29, 2015 6.420 6.480 6.170 6.230 76,272 -0.23(-3.56%)
Jul 28, 2015 6.240 6.460 6.110 6.460 117,069 +0.26(+4.19%)
Jul 27, 2015 6.340 6.400 5.710 6.200 330,010 -0.07(-1.12%)
Jul 24, 2015 6.380 6.435 6.120 6.270 216,848 -0.11(-1.72%)
Jul 23, 2015 6.660 6.800 6.320 6.380 183,842 -0.25(-3.77%)
Jul 22, 2015 6.690 6.850 6.560 6.630 133,330 -0.09(-1.34%)
Jul 21, 2015 7.100 7.100 6.660 6.720 221,063 -0.31(-4.41%)
Jul 20, 2015 7.350 7.350 6.964 7.030 125,736 -0.27(-3.70%)
Jul 17, 2015 7.280 7.410 7.160 7.300 153,672 +0.11(+1.53%)
Jul 16, 2015 6.980 7.250 6.950 7.190 235,232 +0.31(+4.51%)
Jul 15, 2015 6.800 7.020 6.760 6.880 146,478 +0.07(+1.03%)
Jul 14, 2015 6.740 6.940 6.740 6.810 109,721 +0.07(+1.04%)
Jul 13, 2015 6.780 6.930 6.690 6.740 130,951 +0.11(+1.66%)
Jul 10, 2015 6.600 6.690 6.580 6.630 82,163 +0.06(+0.91%)
Jul 09, 2015 6.560 6.690 6.520 6.570 98,711 +0.07(+1.08%)
Jul 08, 2015 6.580 6.600 6.360 6.500 160,585 -0.17(-2.55%)
Jul 07, 2015 6.720 6.780 6.570 6.670 96,664 -0.05(-0.74%)
Jul 06, 2015 6.650 6.750 6.570 6.720 97,353 -0.02(-0.30%)
Jul 02, 2015 6.870 6.740 6.740 6.740 100,200 -0.09(-1.32%)
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.