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

Compugen Ltd (NQ: CGEN )

2.069 -0.091 (-4.23%)
Streaming Delayed Price Updated: 2:38 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 (%)
Jun 30, 2004 4.710 4.740 4.450 4.740 59,400 +0.03(+0.64%)
Jun 29, 2004 4.620 4.750 4.500 4.710 47,800 +0.15(+3.29%)
Jun 28, 2004 4.710 4.710 4.550 4.560 31,800 -0.17(-3.57%)
Jun 25, 2004 4.640 4.740 4.620 4.729 18,400 +0.15(+3.25%)
Jun 24, 2004 4.670 4.720 4.490 4.580 21,600 -0.11(-2.35%)
Jun 23, 2004 4.430 4.750 4.430 4.690 18,000 +0.14(+3.08%)
Jun 22, 2004 4.580 4.590 4.280 4.550 47,100 +0.00(+0.00%)
Jun 21, 2004 4.630 4.630 4.510 4.550 29,100 +0.06(+1.34%)
Jun 18, 2004 4.700 4.700 4.450 4.490 76,900 -0.17(-3.65%)
Jun 17, 2004 4.710 4.780 4.540 4.660 14,300 -0.12(-2.51%)
Jun 16, 2004 4.830 4.830 4.560 4.780 97,800 +0.12(+2.58%)
Jun 15, 2004 4.680 4.780 4.460 4.660 74,800 +0.12(+2.64%)
Jun 14, 2004 5.010 5.250 4.360 4.540 264,400 -0.56(-10.98%)
Jun 10, 2004 5.380 5.640 4.830 5.100 120,800 -0.30(-5.56%)
Jun 09, 2004 5.660 5.760 5.350 5.400 44,600 -0.35(-6.09%)
Jun 08, 2004 5.530 5.800 5.510 5.750 18,300 +0.09(+1.59%)
Jun 07, 2004 5.800 5.810 5.500 5.660 65,300 -0.26(-4.39%)
Jun 04, 2004 5.820 6.040 5.710 5.920 28,800 +0.12(+2.07%)
Jun 03, 2004 6.000 6.000 5.790 5.800 24,900 -0.21(-3.48%)
Jun 02, 2004 5.970 6.060 5.970 6.009 23,200 +0.04(+0.65%)
Jun 01, 2004 6.100 6.350 5.900 5.970 13,500 -0.13(-2.13%)
May 28, 2004 5.920 6.120 5.920 6.100 79,400 +0.15(+2.52%)
May 27, 2004 6.050 6.210 5.900 5.950 36,800 -0.08(-1.33%)
May 26, 2004 6.190 6.190 5.960 6.030 23,200 -0.13(-2.11%)
May 25, 2004 6.160 6.310 6.160 6.160 22,000 +0.01(+0.16%)
May 24, 2004 6.030 6.250 5.880 6.150 29,900 -0.05(-0.81%)
May 21, 2004 6.150 6.290 6.150 6.200 10,600 +0.03(+0.49%)
May 20, 2004 6.110 6.300 6.110 6.170 69,200 -0.04(-0.64%)
May 19, 2004 6.210 6.300 6.159 6.210 46,300 -0.04(-0.64%)
May 18, 2004 5.980 6.300 5.980 6.250 108,900 +0.35(+5.93%)
May 17, 2004 6.010 6.050 5.810 5.900 83,000 -0.23(-3.75%)
May 14, 2004 6.300 6.300 6.060 6.130 16,000 -0.06(-0.97%)
May 13, 2004 6.230 6.290 6.100 6.190 12,900 -0.01(-0.16%)
May 12, 2004 6.160 6.240 6.000 6.200 70,100 +0.00(+0.00%)
May 11, 2004 6.150 6.210 6.130 6.200 27,800 -0.05(-0.80%)
May 10, 2004 6.030 6.280 6.000 6.250 67,100 -0.14(-2.19%)
May 07, 2004 6.290 6.470 6.200 6.390 26,700 +0.29(+4.75%)
May 06, 2004 6.180 6.430 6.100 6.100 52,100 -0.20(-3.17%)
May 05, 2004 6.510 6.510 6.160 6.300 42,000 -0.23(-3.52%)
May 04, 2004 6.510 6.620 6.380 6.530 31,100 +0.03(+0.46%)
May 03, 2004 6.730 6.930 6.370 6.500 61,200 -0.49(-7.01%)
Apr 30, 2004 6.360 7.000 6.360 6.990 61,300 +0.49(+7.54%)
Apr 29, 2004 6.560 6.700 6.380 6.500 53,800 +0.02(+0.31%)
Apr 28, 2004 6.560 6.596 6.420 6.480 59,500 -0.16(-2.39%)
Apr 27, 2004 6.500 6.690 6.500 6.639 25,500 -0.04(-0.61%)
Apr 26, 2004 6.450 6.750 6.350 6.680 57,200 -0.08(-1.18%)
Apr 23, 2004 6.710 6.770 6.450 6.760 46,200 +0.02(+0.30%)
Apr 22, 2004 6.400 7.000 6.400 6.740 49,200 +0.24(+3.69%)
Apr 21, 2004 6.675 6.880 6.380 6.500 88,300 -0.29(-4.27%)
Apr 20, 2004 6.900 6.900 6.730 6.790 26,500 -0.05(-0.73%)
Apr 19, 2004 7.190 7.190 6.730 6.840 68,900 -0.15(-2.15%)
Apr 16, 2004 7.001 7.040 6.890 6.990 84,300 -0.05(-0.71%)
Apr 15, 2004 6.990 7.150 6.860 7.040 50,400 +0.13(+1.88%)
Apr 14, 2004 6.760 7.040 6.760 6.910 49,700 -0.03(-0.43%)
Apr 13, 2004 6.800 7.160 6.800 6.940 57,500 +0.04(+0.58%)
Apr 12, 2004 6.960 6.990 6.720 6.900 26,100 -0.05(-0.72%)
Apr 08, 2004 6.890 7.060 6.890 6.950 13,200 +0.05(+0.72%)
Apr 07, 2004 6.710 6.950 6.710 6.900 31,300 +0.15(+2.22%)
Apr 06, 2004 6.710 7.070 6.400 6.750 54,100 -0.23(-3.30%)
Apr 05, 2004 6.680 7.030 6.490 6.980 68,100 -0.03(-0.43%)
Apr 02, 2004 6.920 7.100 6.830 7.010 82,200 +0.20(+2.94%)
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.