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

Compugen Ltd (NQ: CGEN )

2.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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%)
Jan 02, 2013 5.050 5.060 4.950 5.010 75,388 +0.08(+1.62%)
Dec 31, 2012 4.910 4.962 4.850 4.930 51,326 -0.01(-0.20%)
Dec 28, 2012 4.820 4.940 4.820 4.940 90,160 +0.09(+1.86%)
Dec 27, 2012 5.040 5.097 4.840 4.850 86,868 -0.12(-2.41%)
Dec 26, 2012 4.990 5.060 4.930 4.970 63,753 +0.05(+1.02%)
Dec 24, 2012 5.020 5.020 4.870 4.920 30,101 -0.09(-1.80%)
Dec 21, 2012 4.630 5.035 4.630 5.010 229,865 -0.17(-3.28%)
Dec 20, 2012 5.300 5.320 5.070 5.180 188,422 -0.12(-2.26%)
Dec 19, 2012 5.330 5.400 5.300 5.300 93,133 -0.07(-1.30%)
Dec 18, 2012 5.460 5.488 5.270 5.370 137,829 -0.13(-2.36%)
Dec 17, 2012 5.500 5.600 5.450 5.500 105,601 -0.01(-0.18%)
Dec 14, 2012 5.400 5.540 5.400 5.510 117,899 -0.02(-0.36%)
Dec 13, 2012 5.250 5.860 5.175 5.530 1,090,437 +0.42(+8.22%)
Dec 12, 2012 5.130 5.160 5.060 5.110 156,264 -0.03(-0.58%)
Dec 11, 2012 4.920 5.150 4.920 5.140 284,245 +0.24(+4.90%)
Dec 10, 2012 4.790 4.960 4.790 4.900 205,558 +0.12(+2.51%)
Dec 07, 2012 4.560 4.840 4.550 4.780 113,803 +0.21(+4.60%)
Dec 06, 2012 4.620 4.630 4.496 4.570 88,309 -0.08(-1.72%)
Dec 05, 2012 4.700 4.720 4.620 4.650 126,194 +0.01(+0.22%)
Dec 04, 2012 4.670 4.700 4.639 4.640 206,957 +0.05(+1.09%)
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.