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

Compugen Ltd (NQ: CGEN )

1.765 -0.345 (-16.35%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 20, 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 (%)
Aug 31, 2004 4.880 5.160 4.840 5.080 72,800 +0.05(+0.99%)
Aug 30, 2004 5.000 5.040 4.960 5.030 38,000 -0.13(-2.52%)
Aug 27, 2004 5.180 5.200 5.060 5.160 4,400 -0.04(-0.77%)
Aug 26, 2004 5.020 5.210 4.790 5.200 41,100 +0.20(+4.00%)
Aug 25, 2004 4.630 5.070 4.630 5.000 72,600 +0.18(+3.73%)
Aug 24, 2004 4.530 4.940 4.480 4.820 76,300 +0.21(+4.56%)
Aug 23, 2004 4.330 4.610 4.260 4.610 105,825 +0.41(+9.76%)
Aug 20, 2004 4.110 4.310 3.990 4.200 36,100 +0.14(+3.45%)
Aug 19, 2004 3.700 4.270 3.570 4.060 48,400 +0.31(+8.27%)
Aug 18, 2004 3.500 3.790 3.310 3.750 40,700 +0.35(+10.29%)
Aug 17, 2004 3.490 3.550 3.280 3.400 35,600 -0.12(-3.41%)
Aug 16, 2004 3.240 3.750 3.220 3.520 41,200 +0.31(+9.66%)
Aug 13, 2004 3.180 3.370 3.180 3.210 24,500 -0.12(-3.60%)
Aug 12, 2004 3.380 3.380 3.180 3.330 54,300 -0.16(-4.58%)
Aug 11, 2004 3.720 3.840 3.370 3.490 79,000 -0.26(-6.93%)
Aug 10, 2004 3.990 4.000 3.710 3.750 37,300 -0.15(-3.85%)
Aug 09, 2004 4.370 4.430 3.880 3.900 46,500 -0.40(-9.30%)
Aug 06, 2004 4.260 4.420 4.260 4.300 13,600 +0.00(+0.00%)
Aug 05, 2004 4.580 4.590 4.300 4.300 13,200 -0.20(-4.44%)
Aug 04, 2004 4.560 4.560 4.420 4.500 5,000 -0.06(-1.32%)
Aug 03, 2004 4.640 4.690 4.500 4.560 36,051 -0.11(-2.36%)
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.