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

Compugen Ltd (NQ: CGEN )

1.930 -0.050 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2002 1.530 1.670 1.530 1.600 48,500 +0.00(+0.00%)
Jul 30, 2002 1.630 1.630 1.500 1.600 23,400 -0.03(-1.84%)
Jul 29, 2002 1.750 1.750 1.580 1.630 78,900 -0.17(-9.44%)
Jul 26, 2002 1.750 1.850 1.750 1.800 8,640,000 -0.06(-3.23%)
Jul 25, 2002 1.540 2.000 1.540 1.860 41,400 +0.17(+10.06%)
Jul 24, 2002 1.680 1.750 1.470 1.690 64,230 -0.02(-1.17%)
Jul 23, 2002 1.800 1.820 1.680 1.710 33,400 -0.09(-5.11%)
Jul 22, 2002 1.810 1.850 1.760 1.802 16,700 +0.05(+2.97%)
Jul 19, 2002 1.750 1.839 1.750 1.750 10,500 -0.14(-7.41%)
Jul 17, 2002 1.820 1.890 1.820 1.890 7,600 -0.09(-4.55%)
Jul 12, 2002 1.750 1.980 1.750 1.980 20,300 +0.23(+13.14%)
Jul 11, 2002 1.880 2.000 1.600 1.750 63,600 -0.16(-8.38%)
Jul 10, 2002 1.980 2.000 1.890 1.910 28,100 -0.09(-4.50%)
Jul 09, 2002 2.000 2.000 2.000 2.000 20,300 +0.00(+0.00%)
Jul 08, 2002 1.960 2.000 1.960 2.000 32,800 +0.04(+2.04%)
Jul 05, 2002 1.910 2.040 1.910 1.960 22,300 +0.06(+3.16%)
Jul 04, 2002 2.000 2.200 1.850 1.900 109,900 +0.00(+0.00%)
Jul 03, 2002 2.000 2.200 1.850 1.900 109,900 -0.10(-5.00%)
Jul 02, 2002 2.000 2.090 1.950 2.000 29,800 -0.05(-2.44%)
Jul 01, 2002 2.120 2.260 1.950 2.050 39,900 -0.15(-6.82%)
Jun 28, 2002 2.160 2.480 2.090 2.200 47,200 -0.19(-7.95%)
Jun 27, 2002 1.900 2.390 1.870 2.390 98,500 +0.49(+25.79%)
Jun 26, 2002 1.900 1.980 1.810 1.900 35,100 +0.04(+2.15%)
Jun 25, 2002 1.970 1.970 1.860 1.860 17,900 -0.11(-5.58%)
Jun 21, 2002 1.900 1.940 1.870 1.970 36,600 +0.07(+3.68%)
Jun 20, 2002 1.900 1.970 1.900 1.900 45,400 -0.07(-3.55%)
Jun 19, 2002 1.950 1.990 1.900 1.970 39,600 +0.02(+1.03%)
Jun 18, 2002 2.080 2.080 1.850 1.950 171,600 -0.11(-5.34%)
Jun 17, 2002 2.080 2.080 2.000 2.060 52,200 -0.02(-0.96%)
Jun 14, 2002 2.050 2.080 1.980 2.080 43,700 -0.02(-0.95%)
Jun 12, 2002 2.150 2.180 2.020 2.100 58,400 -0.07(-3.23%)
Jun 11, 2002 2.200 2.230 2.150 2.170 80,400 -0.09(-3.98%)
Jun 10, 2002 2.250 2.300 2.210 2.260 39,300 +0.01(+0.44%)
Jun 07, 2002 2.210 2.300 2.210 2.250 41,400 -0.06(-2.60%)
Jun 06, 2002 2.300 2.350 2.230 2.310 83,400 -0.00(-0.01%)
Jun 05, 2002 2.350 2.350 2.200 2.310 54,100 -0.06(-2.52%)
May 31, 2002 2.300 2.370 2.300 2.370 27,100 -0.04(-1.66%)
May 28, 2002 2.350 2.410 2.320 2.410 60,200 +0.01(+0.42%)
May 27, 2002 2.500 2.500 2.350 2.400 53,000 +0.00(+0.00%)
May 24, 2002 2.500 2.500 2.350 2.400 53,000 -0.10(-4.00%)
May 23, 2002 2.510 2.530 2.430 2.500 126,500 -0.01(-0.40%)
May 22, 2002 2.470 2.550 2.420 2.510 35,300 +0.03(+1.21%)
May 21, 2002 2.600 2.660 2.480 2.480 47,300 -0.05(-1.99%)
May 20, 2002 2.570 2.650 2.490 2.530 37,400 -0.15(-5.58%)
May 17, 2002 2.730 2.760 2.450 2.680 44,200 +0.01(+0.37%)
May 16, 2002 2.750 2.850 2.750 2.670 31,900 -0.15(-5.32%)
May 15, 2002 2.840 2.870 2.750 2.820 112,100 -0.01(-0.35%)
May 14, 2002 2.810 2.910 2.800 2.830 88,800 +0.02(+0.71%)
May 13, 2002 2.900 2.900 2.800 2.810 37,100 -0.09(-3.10%)
May 10, 2002 2.860 2.950 2.800 2.900 20,500 -0.02(-0.68%)
May 09, 2002 2.850 2.950 2.780 2.920 90,500 +0.07(+2.46%)
May 08, 2002 2.915 2.950 2.800 2.850 41,900 +0.00(+0.00%)
May 07, 2002 2.820 3.070 2.800 2.850 157,100 +0.03(+1.03%)
May 06, 2002 2.980 2.980 2.770 2.821 95,100 -0.18(-5.97%)
May 03, 2002 2.940 3.050 2.850 3.000 22,400 +0.15(+5.26%)
May 02, 2002 2.830 2.930 2.800 2.850 52,500 +0.01(+0.35%)
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.