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 (%)
Jan 31, 2003 2.040 2.050 1.950 2.050 79,600 +0.01(+0.49%)
Jan 30, 2003 2.110 2.150 2.000 2.040 29,569 -0.07(-3.32%)
Jan 29, 2003 2.180 2.180 2.100 2.110 35,400 -0.09(-4.09%)
Jan 28, 2003 2.150 2.300 2.150 2.200 32,200 -0.04(-1.79%)
Jan 27, 2003 2.170 2.380 2.120 2.240 69,600 +0.04(+1.82%)
Jan 24, 2003 2.300 2.440 2.200 2.200 175,100 -0.25(-10.20%)
Jan 23, 2003 2.490 2.490 2.250 2.450 133,500 +0.06(+2.55%)
Jan 22, 2003 2.200 2.420 2.080 2.389 220,000 +0.22(+10.09%)
Jan 21, 2003 2.120 2.180 2.070 2.170 62,200 +0.04(+1.88%)
Jan 17, 2003 1.940 2.140 1.940 2.130 218,200 +0.11(+5.45%)
Jan 16, 2003 2.040 2.160 1.940 2.020 107,900 -0.11(-5.16%)
Jan 15, 2003 2.160 2.270 2.030 2.130 262,800 +0.20(+10.36%)
Jan 14, 2003 1.900 1.940 1.860 1.930 47,800 +0.02(+1.05%)
Jan 13, 2003 1.820 1.910 1.780 1.910 46,900 +0.09(+5.23%)
Jan 10, 2003 1.750 1.830 1.750 1.815 7,600 +0.06(+3.71%)
Jan 09, 2003 1.750 1.800 1.750 1.750 26,600 -0.01(-0.57%)
Jan 08, 2003 1.750 1.810 1.750 1.760 18,400 -0.03(-1.68%)
Jan 07, 2003 1.770 1.890 1.770 1.790 56,100 +0.01(+0.56%)
Jan 06, 2003 1.790 1.880 1.730 1.780 58,200 -0.04(-2.20%)
Jan 03, 2003 1.820 1.870 1.690 1.820 15,600 -0.03(-1.62%)
Jan 02, 2003 1.770 1.860 1.750 1.850 22,000 +0.08(+4.52%)
Dec 31, 2002 1.750 1.830 1.630 1.770 266,700 -0.02(-1.12%)
Dec 30, 2002 1.830 1.840 1.720 1.790 55,900 -0.10(-5.29%)
Dec 27, 2002 1.820 1.900 1.810 1.890 50,000 -0.01(-0.53%)
Dec 26, 2002 1.890 1.980 1.810 1.900 235,900 +0.00(+0.00%)
Dec 24, 2002 1.830 1.930 1.830 1.900 71,300 +0.06(+3.32%)
Dec 23, 2002 1.949 1.875 1.850 1.839 117,300 -0.02(-1.13%)
Dec 20, 2002 1.950 1.950 1.850 1.860 98,600 -0.07(-3.63%)
Dec 19, 2002 2.090 2.090 1.850 1.930 307,500 -0.16(-7.66%)
Dec 18, 2002 2.060 2.250 2.000 2.090 369,500 -0.03(-1.42%)
Dec 17, 2002 1.950 2.120 1.850 2.120 660,000 +0.12(+6.00%)
Dec 16, 2002 1.690 2.020 1.690 2.000 433,900 +0.25(+14.29%)
Dec 13, 2002 1.680 1.780 1.640 1.750 66,200 +0.01(+0.57%)
Dec 12, 2002 1.600 1.740 1.600 1.740 181,800 +0.06(+3.57%)
Dec 11, 2002 1.530 1.690 1.500 1.680 385,400 +0.17(+11.26%)
Dec 10, 2002 1.410 1.600 1.400 1.510 547,300 +0.12(+8.63%)
Dec 09, 2002 1.480 1.480 1.340 1.390 19,400 -0.11(-7.02%)
Dec 06, 2002 1.470 1.500 1.470 1.495 9,500 +0.01(+0.67%)
Dec 05, 2002 1.470 1.510 1.470 1.485 39,900 -0.01(-1.00%)
Dec 04, 2002 1.470 1.500 1.440 1.500 34,700 +0.03(+2.04%)
Dec 03, 2002 1.480 1.500 1.440 1.470 19,900 +0.00(+0.00%)
Dec 02, 2002 1.510 1.510 1.420 1.470 21,900 -0.03(-2.00%)
Nov 29, 2002 1.420 1.510 1.380 1.500 20,000 +0.10(+7.14%)
Nov 27, 2002 1.370 1.460 1.360 1.400 76,500 +0.08(+6.06%)
Nov 26, 2002 1.320 1.340 1.280 1.320 33,600 -0.02(-1.49%)
Nov 25, 2002 1.210 1.350 1.200 1.340 38,700 +0.04(+3.08%)
Nov 22, 2002 1.270 1.320 1.210 1.300 34,200 +0.00(+0.00%)
Nov 21, 2002 1.270 1.350 1.240 1.300 61,900 +0.04(+3.17%)
Nov 20, 2002 1.380 1.380 1.210 1.260 118,900 -0.05(-3.82%)
Nov 19, 2002 1.390 1.390 1.300 1.310 81,900 -0.08(-5.76%)
Nov 18, 2002 1.470 1.490 1.380 1.390 52,500 -0.08(-5.44%)
Nov 15, 2002 1.520 1.520 1.460 1.470 126,800 -0.08(-5.16%)
Nov 14, 2002 1.410 1.590 1.410 1.550 120,300 +0.14(+9.93%)
Nov 13, 2002 1.470 1.470 1.350 1.410 32,400 +0.05(+3.68%)
Nov 12, 2002 1.410 1.430 1.360 1.360 22,500 -0.04(-2.86%)
Nov 11, 2002 1.490 1.500 1.400 1.400 76,600 -0.08(-5.41%)
Nov 08, 2002 1.510 1.530 1.430 1.480 17,800 -0.02(-1.33%)
Nov 07, 2002 1.520 1.530 1.490 1.500 45,900 -0.02(-1.32%)
Nov 06, 2002 1.520 1.710 1.480 1.520 165,600 +0.08(+5.56%)
Nov 05, 2002 1.440 1.500 1.410 1.440 48,000 -0.04(-2.70%)
Nov 04, 2002 1.500 1.580 1.450 1.480 79,100 -0.07(-4.52%)
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.