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

Compugen Ltd (NQ: CGEN )

1.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 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%)
May 01, 2002 2.680 2.850 2.680 2.840 40,400 +0.14(+5.19%)
Apr 30, 2002 2.620 2.800 2.580 2.700 45,800 +0.09(+3.35%)
Apr 29, 2002 2.650 2.740 2.600 2.613 39,000 -0.12(-4.30%)
Apr 26, 2002 2.700 2.730 2.580 2.730 70,800 +0.08(+3.02%)
Apr 25, 2002 2.770 2.800 2.620 2.650 67,400 -0.12(-4.33%)
Apr 24, 2002 2.890 2.900 2.750 2.770 67,500 -0.05(-1.77%)
Apr 23, 2002 3.010 3.090 2.790 2.820 39,100 -0.18(-6.00%)
Apr 22, 2002 3.170 3.170 2.920 3.000 52,600 -0.10(-3.23%)
Apr 19, 2002 3.190 3.190 3.080 3.100 29,000 -0.06(-1.90%)
Apr 18, 2002 3.160 3.250 3.050 3.160 36,000 -0.09(-2.77%)
Apr 17, 2002 3.240 3.250 3.170 3.250 15,700 -0.11(-3.27%)
Apr 16, 2002 3.140 3.360 3.140 3.360 117,300 +0.26(+8.39%)
Apr 15, 2002 3.140 3.170 3.060 3.100 26,700 -0.04(-1.27%)
Apr 12, 2002 3.120 3.220 3.010 3.140 18,300 +0.06(+1.95%)
Apr 11, 2002 3.100 3.139 3.050 3.080 52,700 -0.04(-1.28%)
Apr 10, 2002 3.180 3.250 3.020 3.120 33,500 -0.12(-3.70%)
Apr 09, 2002 3.240 3.250 3.190 3.240 24,400 +0.03(+0.93%)
Apr 08, 2002 3.230 3.270 3.171 3.210 37,700 -0.16(-4.75%)
Apr 05, 2002 3.410 3.410 3.250 3.370 24,800 -0.04(-1.17%)
Apr 04, 2002 3.390 3.450 3.360 3.410 21,000 -0.08(-2.29%)
Apr 03, 2002 3.300 3.730 3.290 3.490 40,700 +0.07(+2.05%)
Apr 02, 2002 3.250 3.420 3.230 3.420 26,700 -0.00(-0.03%)
Apr 01, 2002 3.290 3.490 3.280 3.421 35,900 +0.02(+0.62%)
Mar 29, 2002 3.400 3.480 3.380 3.400 25,700 +0.00(+0.00%)
Mar 28, 2002 3.400 3.480 3.380 3.400 25,700 -0.09(-2.58%)
Mar 27, 2002 3.500 3.590 3.490 3.490 41,700 -0.09(-2.51%)
Mar 26, 2002 3.510 3.690 3.510 3.580 34,200 -0.02(-0.56%)
Mar 25, 2002 3.620 3.790 3.600 3.600 51,200 -0.30(-7.69%)
Mar 22, 2002 3.870 3.970 3.580 3.900 50,200 +0.05(+1.30%)
Mar 21, 2002 3.850 3.990 3.850 3.850 58,800 -0.15(-3.75%)
Mar 20, 2002 4.050 4.390 3.990 4.000 218,500 -0.10(-2.44%)
Mar 19, 2002 3.900 4.150 3.850 4.100 101,100 +0.20(+5.13%)
Mar 18, 2002 3.710 3.900 3.660 3.900 145,100 +0.11(+2.90%)
Mar 15, 2002 3.530 3.790 3.500 3.790 49,700 +0.19(+5.28%)
Mar 14, 2002 3.630 3.730 3.600 3.600 37,800 +0.05(+1.41%)
Mar 13, 2002 3.370 3.690 3.330 3.550 140,200 +0.11(+3.20%)
Mar 12, 2002 3.380 3.490 3.300 3.440 68,000 +0.05(+1.47%)
Mar 11, 2002 3.400 3.470 3.300 3.390 68,300 +0.09(+2.73%)
Mar 08, 2002 3.140 3.450 3.130 3.300 84,600 +0.14(+4.43%)
Mar 07, 2002 3.210 3.250 3.150 3.160 11,500 -0.09(-2.77%)
Mar 06, 2002 3.200 3.300 3.180 3.250 34,900 +0.00(+0.03%)
Mar 05, 2002 3.280 3.330 3.180 3.249 93,600 -0.10(-3.01%)
Mar 04, 2002 3.370 3.480 3.270 3.350 84,100 -0.02(-0.59%)
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.