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

Compugen Ltd (NQ: CGEN )

2.110 -0.050 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2014 9.060 9.180 8.930 8.990 114,659 -0.14(-1.53%)
Jun 27, 2014 8.990 9.170 8.920 9.130 120,962 +0.14(+1.56%)
Jun 26, 2014 9.340 9.340 8.950 8.990 161,373 -0.39(-4.16%)
Jun 25, 2014 9.090 9.430 9.070 9.380 133,189 +0.24(+2.63%)
Jun 24, 2014 9.110 9.210 9.050 9.140 187,026 +0.06(+0.66%)
Jun 23, 2014 9.040 9.230 8.990 9.080 148,924 +0.10(+1.11%)
Jun 20, 2014 8.960 9.029 8.780 8.980 124,026 +0.00(+0.00%)
Jun 19, 2014 9.350 9.368 8.920 8.980 270,342 -0.54(-5.67%)
Jun 18, 2014 9.170 9.740 9.170 9.520 359,051 +0.46(+5.08%)
Jun 17, 2014 8.980 9.130 8.770 9.060 194,055 -0.02(-0.22%)
Jun 16, 2014 8.460 9.350 8.390 9.080 411,085 +0.90(+11.00%)
Jun 13, 2014 8.140 8.220 8.000 8.180 73,510 -0.02(-0.18%)
Jun 12, 2014 8.110 8.290 8.080 8.195 74,759 -0.00(-0.06%)
Jun 11, 2014 8.260 8.380 8.190 8.200 110,152 -0.14(-1.68%)
Jun 10, 2014 8.350 8.450 8.230 8.340 135,394 -0.01(-0.12%)
Jun 06, 2014 8.320 8.400 8.250 8.350 85,259 +0.07(+0.85%)
Jun 05, 2014 8.060 8.330 8.030 8.280 103,738 +0.21(+2.60%)
Jun 04, 2014 7.920 8.120 7.840 8.070 98,462 +0.12(+1.51%)
Jun 03, 2014 8.020 8.080 7.880 7.950 79,038 -0.12(-1.49%)
Jun 02, 2014 8.090 8.110 7.910 8.070 131,384 -0.03(-0.37%)
May 30, 2014 8.040 8.190 7.970 8.100 149,823 +0.05(+0.62%)
May 29, 2014 8.400 8.490 7.940 8.050 361,778 -0.33(-3.94%)
May 28, 2014 8.430 8.457 8.250 8.380 105,026 -0.09(-1.06%)
May 27, 2014 8.440 8.570 8.400 8.470 170,757 +0.19(+2.29%)
May 23, 2014 7.930 8.280 8.280 8.280 120,500 +0.29(+3.63%)
May 22, 2014 7.900 8.050 7.790 7.990 105,999 +0.08(+1.01%)
May 21, 2014 7.920 8.140 7.760 7.910 203,675 -0.12(-1.49%)
May 20, 2014 8.150 8.150 7.830 8.030 240,321 -0.09(-1.11%)
May 19, 2014 8.240 8.250 7.820 8.120 250,450 +0.17(+2.14%)
May 16, 2014 8.150 8.150 7.580 7.950 394,333 -0.20(-2.45%)
May 15, 2014 8.210 8.220 7.910 8.150 241,439 -0.05(-0.61%)
May 14, 2014 8.380 8.540 8.170 8.200 238,493 -0.13(-1.56%)
May 13, 2014 8.700 8.730 8.240 8.330 270,535 -0.27(-3.14%)
May 12, 2014 8.420 8.720 8.170 8.600 265,190 +0.22(+2.63%)
May 09, 2014 8.100 8.450 8.060 8.380 415,233 +0.20(+2.44%)
May 08, 2014 8.990 9.030 8.100 8.180 430,617 -0.92(-10.11%)
May 07, 2014 9.390 9.410 8.930 9.100 288,743 -0.34(-3.60%)
May 06, 2014 9.690 9.920 9.380 9.440 112,706 -0.24(-2.48%)
May 05, 2014 9.340 9.740 9.310 9.680 107,419 +0.28(+2.98%)
May 02, 2014 9.420 9.490 9.100 9.400 99,355 -0.04(-0.42%)
May 01, 2014 9.220 9.600 9.140 9.440 93,937 +0.07(+0.75%)
Apr 30, 2014 9.270 9.420 9.120 9.370 104,812 +0.09(+0.97%)
Apr 29, 2014 9.160 9.360 9.034 9.280 133,764 +0.06(+0.65%)
Apr 28, 2014 9.450 9.580 9.020 9.220 234,483 -0.16(-1.71%)
Apr 25, 2014 9.550 9.580 9.270 9.380 85,389 -0.28(-2.90%)
Apr 24, 2014 9.850 9.850 9.370 9.660 128,942 +0.06(+0.63%)
Apr 23, 2014 9.760 9.770 9.510 9.600 107,346 -0.28(-2.83%)
Apr 22, 2014 9.620 9.960 9.530 9.880 294,612 +0.44(+4.66%)
Apr 21, 2014 9.740 9.740 9.160 9.440 190,449 -0.27(-2.78%)
Apr 17, 2014 9.250 9.710 9.710 9.710 239,900 +0.54(+5.89%)
Apr 16, 2014 9.270 9.380 9.040 9.170 200,457 -0.03(-0.33%)
Apr 15, 2014 9.370 9.560 8.760 9.200 302,880 -0.11(-1.18%)
Apr 14, 2014 9.510 9.690 9.037 9.310 296,830 -0.18(-1.90%)
Apr 11, 2014 9.540 9.960 9.370 9.490 355,945 -0.29(-2.97%)
Apr 10, 2014 10.14 10.14 9.680 9.780 187,958 -0.47(-4.59%)
Apr 09, 2014 9.900 10.35 9.820 10.25 153,979 +0.34(+3.43%)
Apr 08, 2014 10.04 10.17 9.700 9.910 232,578 -0.08(-0.80%)
Apr 07, 2014 10.27 10.52 9.860 9.990 501,678 -0.40(-3.85%)
Apr 04, 2014 10.95 10.96 10.20 10.39 706,559 -0.51(-4.68%)
Apr 03, 2014 11.23 11.55 10.74 10.90 623,134 -0.37(-3.28%)
Apr 02, 2014 10.89 11.40 10.79 11.27 451,781 +0.44(+4.06%)
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.