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

Compugen Ltd (NQ: CGEN )

1.920 +0.020 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2006 3.350 3.590 3.350 3.590 28,277 +0.25(+7.49%)
May 30, 2006 3.320 3.360 3.290 3.340 9,512 -0.02(-0.60%)
May 26, 2006 3.210 3.380 3.160 3.360 9,549 +0.06(+1.82%)
May 25, 2006 3.300 3.390 3.180 3.300 10,529 +0.08(+2.48%)
May 24, 2006 3.100 3.270 3.060 3.220 80,999 -0.06(-1.83%)
May 23, 2006 3.310 3.550 3.240 3.280 29,002 -0.02(-0.61%)
May 22, 2006 3.310 3.450 3.210 3.300 17,000 -0.07(-2.08%)
May 19, 2006 3.260 3.390 3.100 3.370 43,851 +0.12(+3.69%)
May 18, 2006 3.510 3.520 3.150 3.250 41,956 -0.26(-7.41%)
May 17, 2006 3.490 3.570 3.360 3.510 22,673 +0.09(+2.63%)
May 16, 2006 3.630 3.680 3.110 3.420 59,783 -0.03(-0.87%)
May 15, 2006 3.540 3.660 3.450 3.450 15,771 -0.10(-2.82%)
May 12, 2006 3.750 3.750 3.440 3.550 54,128 -0.22(-5.84%)
May 11, 2006 3.820 3.820 3.700 3.770 4,759 -0.03(-0.79%)
May 10, 2006 3.780 3.850 3.700 3.800 32,213 -0.02(-0.52%)
May 09, 2006 3.770 3.990 3.720 3.820 22,558 -0.03(-0.78%)
May 08, 2006 3.830 3.960 3.800 3.850 20,407 -0.09(-2.28%)
May 05, 2006 3.900 4.000 3.760 3.940 15,100 -0.05(-1.25%)
May 04, 2006 3.860 4.000 3.860 3.990 19,096 +0.12(+3.10%)
May 03, 2006 3.870 3.940 3.830 3.870 12,400 +0.03(+0.78%)
May 02, 2006 3.970 3.980 3.810 3.840 7,200 -0.13(-3.27%)
May 01, 2006 3.900 4.050 3.900 3.970 8,104 +0.01(+0.25%)
Apr 28, 2006 3.880 4.000 3.700 3.960 40,800 +0.13(+3.39%)
Apr 27, 2006 4.100 4.150 3.790 3.830 31,999 -0.07(-1.79%)
Apr 26, 2006 3.780 3.900 3.760 3.900 15,948 +0.03(+0.78%)
Apr 25, 2006 3.900 3.900 3.760 3.870 6,900 -0.05(-1.28%)
Apr 24, 2006 3.950 4.000 3.900 3.920 13,649 -0.10(-2.49%)
Apr 21, 2006 4.000 4.100 3.970 4.020 9,540 +0.04(+1.00%)
Apr 20, 2006 3.980 4.039 3.980 3.980 7,640 +0.00(+0.00%)
Apr 19, 2006 3.970 4.200 3.837 3.980 32,373 +0.13(+3.38%)
Apr 18, 2006 3.890 4.000 3.800 3.850 35,755 -0.10(-2.53%)
Apr 17, 2006 4.000 4.060 3.871 3.950 22,726 -0.08(-1.99%)
Apr 13, 2006 3.940 4.130 3.930 4.030 41,879 +0.17(+4.40%)
Apr 12, 2006 3.890 4.010 3.781 3.860 92,519 -0.03(-0.77%)
Apr 11, 2006 3.870 4.080 3.840 3.890 41,837 -0.20(-4.89%)
Apr 10, 2006 3.970 4.090 3.700 4.090 139,524 +0.07(+1.74%)
Apr 07, 2006 4.010 4.120 3.970 4.020 65,950 -0.04(-0.99%)
Apr 06, 2006 4.050 4.150 4.000 4.060 46,799 -0.04(-0.98%)
Apr 05, 2006 4.130 4.130 3.940 4.100 16,527 +0.04(+0.99%)
Apr 04, 2006 3.920 4.120 3.880 4.060 31,807 +0.16(+4.10%)
Apr 03, 2006 3.820 3.920 3.820 3.900 16,584 +0.05(+1.30%)
Mar 31, 2006 3.780 3.860 3.770 3.850 16,600 +0.00(+0.00%)
Mar 30, 2006 3.690 3.860 3.570 3.850 32,444 +0.16(+4.34%)
Mar 29, 2006 3.720 3.800 3.600 3.690 26,505 +0.10(+2.79%)
Mar 28, 2006 3.520 3.590 3.450 3.590 26,150 +0.09(+2.57%)
Mar 27, 2006 3.800 3.800 3.200 3.500 100,203 -0.20(-5.41%)
Mar 24, 2006 3.680 3.810 3.670 3.700 9,760 +0.00(+0.00%)
Mar 23, 2006 3.850 3.890 3.620 3.700 17,500 -0.08(-2.12%)
Mar 22, 2006 3.990 4.070 3.780 3.780 112,500 -0.27(-6.66%)
Mar 21, 2006 4.010 4.050 3.990 4.050 36,417 +0.02(+0.50%)
Mar 20, 2006 4.000 4.050 4.000 4.030 13,546 -0.04(-0.98%)
Mar 17, 2006 4.090 4.110 4.060 4.070 3,930 -0.01(-0.25%)
Mar 16, 2006 4.090 4.180 4.080 4.080 8,699 +0.01(+0.25%)
Mar 15, 2006 4.050 4.140 4.020 4.070 36,767 +0.01(+0.25%)
Mar 14, 2006 4.140 4.140 4.000 4.060 19,590 +0.06(+1.50%)
Mar 13, 2006 4.050 4.060 3.990 4.000 57,749 -0.18(-4.31%)
Mar 10, 2006 4.050 4.190 4.050 4.180 13,110 +0.05(+1.21%)
Mar 09, 2006 4.020 4.180 4.020 4.130 29,369 +0.08(+1.98%)
Mar 08, 2006 4.150 4.180 3.710 4.050 70,179 -0.12(-2.88%)
Mar 07, 2006 4.250 4.250 4.160 4.170 27,082 -0.03(-0.71%)
Mar 06, 2006 4.030 4.200 4.030 4.200 48,283 +0.11(+2.69%)
Mar 03, 2006 4.050 4.100 4.010 4.090 3,302 +0.02(+0.49%)
Mar 02, 2006 4.000 4.080 3.950 4.070 17,279 +0.06(+1.50%)
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.