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 (%)
Nov 30, 2012 4.490 4.590 4.420 4.590 152,873 +0.09(+2.00%)
Nov 29, 2012 4.550 4.600 4.500 4.500 60,246 +0.00(+0.00%)
Nov 28, 2012 4.470 4.540 4.470 4.500 126,509 +0.01(+0.33%)
Nov 27, 2012 4.550 4.550 4.460 4.485 128,807 +0.04(+1.01%)
Nov 26, 2012 4.250 4.526 4.250 4.440 176,913 +0.32(+7.77%)
Nov 23, 2012 4.060 4.150 4.010 4.120 27,742 +0.08(+1.98%)
Nov 21, 2012 4.000 4.100 4.000 4.040 25,459 +0.07(+1.76%)
Nov 20, 2012 4.080 4.080 3.890 3.970 45,739 -0.08(-1.98%)
Nov 19, 2012 3.945 4.180 3.900 4.050 188,459 +0.11(+2.79%)
Nov 16, 2012 3.760 3.940 3.730 3.940 46,468 +0.13(+3.41%)
Nov 15, 2012 3.772 3.910 3.749 3.810 94,954 -0.16(-4.03%)
Nov 14, 2012 4.030 4.059 3.830 3.970 162,295 +0.03(+0.76%)
Nov 13, 2012 3.750 4.000 3.720 3.940 216,183 +0.19(+5.07%)
Nov 12, 2012 3.840 3.870 3.750 3.750 35,734 -0.14(-3.60%)
Nov 09, 2012 3.850 3.980 3.790 3.890 45,212 +0.04(+1.04%)
Nov 08, 2012 3.700 3.900 3.700 3.850 44,787 +0.08(+2.12%)
Nov 07, 2012 3.950 3.980 3.680 3.770 52,079 -0.11(-2.84%)
Nov 06, 2012 4.022 4.050 3.780 3.880 72,793 -0.12(-3.00%)
Nov 05, 2012 3.790 4.020 3.762 4.000 61,185 +0.13(+3.36%)
Nov 02, 2012 3.670 3.870 3.630 3.870 30,800 +0.22(+6.03%)
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.