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 (%)
Sep 29, 2006 2.900 2.950 2.860 2.860 20,655 -0.06(-2.04%)
Sep 28, 2006 2.890 2.950 2.870 2.920 96,744 +0.03(+1.04%)
Sep 27, 2006 2.780 2.890 2.760 2.890 24,170 +0.12(+4.33%)
Sep 26, 2006 2.800 2.800 2.770 2.770 33,692 -0.03(-1.07%)
Sep 25, 2006 2.800 2.800 2.790 2.800 53,908 +0.00(+0.00%)
Sep 22, 2006 2.770 2.990 2.740 2.800 75,742 +0.02(+0.72%)
Sep 21, 2006 2.800 2.800 2.700 2.780 73,744 +0.01(+0.36%)
Sep 20, 2006 2.610 2.770 2.610 2.770 20,553 +0.17(+6.54%)
Sep 19, 2006 2.600 2.640 2.590 2.600 13,185 -0.06(-2.26%)
Sep 18, 2006 2.560 2.678 2.560 2.660 4,186 -0.02(-0.75%)
Sep 15, 2006 2.630 2.680 2.620 2.680 4,235 +0.02(+0.75%)
Sep 14, 2006 2.680 2.690 2.650 2.660 14,100 -0.03(-1.12%)
Sep 13, 2006 2.690 2.740 2.650 2.690 8,870 +0.00(+0.00%)
Sep 12, 2006 2.620 2.712 2.620 2.690 15,357 +0.04(+1.51%)
Sep 11, 2006 2.600 2.740 2.600 2.650 14,057 +0.04(+1.53%)
Sep 08, 2006 2.600 2.650 2.600 2.610 9,340 +0.00(+0.00%)
Sep 07, 2006 2.610 2.660 2.600 2.610 12,400 -0.04(-1.51%)
Sep 06, 2006 2.610 2.720 2.600 2.650 11,742 -0.01(-0.38%)
Sep 05, 2006 2.440 2.680 2.440 2.660 23,683 -0.05(-1.85%)
Sep 01, 2006 2.730 2.730 2.690 2.710 2,600 +0.00(+0.00%)
Aug 31, 2006 2.660 2.720 2.620 2.710 23,138 -0.01(-0.37%)
Aug 30, 2006 2.610 2.740 2.590 2.720 8,861 +0.02(+0.74%)
Aug 29, 2006 2.800 2.800 2.610 2.700 9,469 -0.04(-1.46%)
Aug 28, 2006 2.560 2.770 2.520 2.740 25,303 +0.11(+4.18%)
Aug 25, 2006 2.500 2.650 2.420 2.630 14,600 +0.07(+2.73%)
Aug 24, 2006 2.700 2.700 2.530 2.560 5,050 -0.11(-4.12%)
Aug 23, 2006 2.580 2.830 2.500 2.670 12,189 +0.03(+1.14%)
Aug 22, 2006 2.560 2.660 2.500 2.640 8,800 +0.01(+0.38%)
Aug 21, 2006 2.510 2.640 2.500 2.630 13,300 +0.14(+5.62%)
Aug 18, 2006 2.530 2.560 2.480 2.490 28,749 -0.05(-1.97%)
Aug 17, 2006 2.500 2.730 2.500 2.540 15,305 -0.01(-0.39%)
Aug 16, 2006 2.640 2.640 2.540 2.550 5,817 -0.08(-3.04%)
Aug 15, 2006 2.640 2.650 2.540 2.630 15,975 +0.05(+1.94%)
Aug 14, 2006 2.580 2.630 2.550 2.580 2,500 -0.06(-2.27%)
Aug 11, 2006 2.610 2.710 2.580 2.640 2,633 +0.09(+3.53%)
Aug 10, 2006 2.700 2.710 2.530 2.550 26,534 -0.21(-7.61%)
Aug 09, 2006 2.770 2.850 2.680 2.760 25,640 -0.04(-1.43%)
Aug 08, 2006 2.750 2.920 2.750 2.800 9,800 -0.02(-0.71%)
Aug 07, 2006 2.740 2.830 2.730 2.820 2,466 -0.06(-2.08%)
Aug 04, 2006 2.840 2.900 2.730 2.880 13,576 -0.06(-2.04%)
Aug 03, 2006 2.950 2.960 2.800 2.940 6,100 +0.05(+1.73%)
Aug 02, 2006 2.820 2.980 2.820 2.890 9,335 -0.02(-0.69%)
Aug 01, 2006 2.830 2.940 2.760 2.910 6,005 +0.08(+2.83%)
Jul 31, 2006 2.650 3.000 2.650 2.830 10,670 +0.13(+4.81%)
Jul 28, 2006 2.710 2.770 2.580 2.700 13,295 -0.02(-0.74%)
Jul 27, 2006 2.800 2.800 2.710 2.720 15,810 -0.05(-1.81%)
Jul 26, 2006 2.770 2.880 2.650 2.770 21,428 +0.00(+0.00%)
Jul 25, 2006 2.810 2.830 2.750 2.770 8,283 -0.10(-3.48%)
Jul 24, 2006 2.730 2.900 2.700 2.870 12,600 +0.09(+3.23%)
Jul 21, 2006 2.730 2.900 2.650 2.780 21,228 -0.01(-0.36%)
Jul 20, 2006 2.750 2.850 2.740 2.790 34,520 +0.03(+1.09%)
Jul 19, 2006 2.890 2.890 2.710 2.760 22,475 +0.02(+0.73%)
Jul 18, 2006 2.700 2.790 2.680 2.740 15,100 +0.04(+1.48%)
Jul 17, 2006 2.650 2.770 2.650 2.700 31,044 -0.09(-3.23%)
Jul 14, 2006 2.870 2.880 2.700 2.790 12,410 -0.05(-1.76%)
Jul 13, 2006 2.840 2.870 2.730 2.840 23,256 +0.02(+0.71%)
Jul 12, 2006 2.760 2.970 2.760 2.820 19,766 -0.05(-1.74%)
Jul 11, 2006 2.930 2.930 2.830 2.870 4,955 -0.01(-0.35%)
Jul 10, 2006 2.860 2.970 2.810 2.880 16,289 -0.07(-2.37%)
Jul 07, 2006 2.940 3.000 2.870 2.950 6,626 -0.01(-0.34%)
Jul 06, 2006 2.900 3.050 2.880 2.960 26,130 +0.01(+0.34%)
Jul 05, 2006 3.050 3.050 2.862 2.950 21,127 -0.04(-1.34%)
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.