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

Compugen Ltd (NQ: CGEN )

2.110 -0.030 (-1.41%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Jan 31, 2013 5.400 5.446 5.370 5.420 55,729 +0.06(+1.12%)
Jan 30, 2013 5.570 5.570 5.350 5.360 50,171 -0.17(-3.07%)
Jan 29, 2013 5.700 5.740 5.425 5.530 49,521 -0.16(-2.81%)
Jan 28, 2013 5.610 5.750 5.600 5.690 85,470 +0.11(+1.97%)
Jan 25, 2013 5.640 5.650 5.550 5.580 116,186 -0.01(-0.18%)
Jan 24, 2013 5.610 5.680 5.540 5.590 128,241 -0.02(-0.36%)
Jan 23, 2013 5.590 5.700 5.590 5.610 442,675 +0.12(+2.19%)
Jan 22, 2013 5.290 5.547 5.250 5.490 406,624 +0.25(+4.77%)
Jan 18, 2013 5.330 5.350 5.180 5.240 49,791 -0.09(-1.69%)
Jan 17, 2013 5.430 5.480 5.310 5.330 36,128 -0.10(-1.84%)
Jan 16, 2013 5.490 5.600 5.350 5.430 66,452 -0.09(-1.63%)
Jan 15, 2013 5.590 5.590 5.420 5.520 46,147 -0.10(-1.78%)
Jan 14, 2013 5.640 5.720 5.550 5.620 73,154 -0.03(-0.53%)
Jan 11, 2013 5.800 5.800 5.520 5.650 149,634 -0.18(-3.09%)
Jan 10, 2013 5.850 5.850 5.570 5.830 96,348 -0.02(-0.34%)
Jan 09, 2013 5.800 5.879 5.730 5.850 167,662 +0.16(+2.81%)
Jan 08, 2013 5.150 5.800 5.140 5.690 439,581 +0.58(+11.35%)
Jan 07, 2013 4.910 5.127 4.840 5.110 59,472 +0.23(+4.71%)
Jan 04, 2013 4.980 4.980 4.880 4.880 27,928 -0.13(-2.59%)
Jan 03, 2013 5.000 5.060 4.980 5.010 32,798 +0.00(+0.00%)
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.