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

Compugen Ltd (NQ: CGEN )

2.190 +0.040 (+1.86%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 7, 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 (%)
Feb 27, 2015 8.690 8.700 8.310 8.360 86,783 -0.25(-2.90%)
Feb 26, 2015 8.800 8.800 8.410 8.610 210,135 -0.23(-2.60%)
Feb 25, 2015 8.480 8.840 8.387 8.840 128,208 +0.47(+5.62%)
Feb 24, 2015 8.460 8.480 8.260 8.370 53,557 -0.07(-0.83%)
Feb 23, 2015 8.530 8.610 8.320 8.440 74,928 -0.09(-1.06%)
Feb 20, 2015 8.500 8.550 8.400 8.530 42,030 +0.04(+0.47%)
Feb 19, 2015 8.460 8.530 8.400 8.490 67,931 +0.17(+2.04%)
Feb 18, 2015 8.400 8.450 8.200 8.320 66,572 -0.03(-0.36%)
Feb 17, 2015 8.190 8.480 8.190 8.350 136,405 +0.16(+1.95%)
Feb 13, 2015 8.020 8.190 8.190 8.190 102,200 +0.08(+0.99%)
Feb 12, 2015 8.190 8.200 7.840 8.110 133,129 -0.02(-0.25%)
Feb 11, 2015 8.320 8.400 7.990 8.130 185,746 -0.19(-2.28%)
Feb 10, 2015 8.670 8.700 8.150 8.320 489,438 +0.26(+3.23%)
Feb 09, 2015 8.000 8.280 7.830 8.060 248,858 +0.30(+3.87%)
Feb 06, 2015 7.780 7.990 7.700 7.760 82,159 -0.09(-1.15%)
Feb 05, 2015 7.660 7.880 7.560 7.850 161,783 +0.37(+4.95%)
Feb 04, 2015 7.470 7.650 7.310 7.480 220,473 +0.02(+0.27%)
Feb 03, 2015 7.470 7.600 6.920 7.460 254,472 -0.01(-0.13%)
Feb 02, 2015 7.750 7.860 7.350 7.470 268,139 -0.29(-3.74%)
Jan 30, 2015 7.850 7.880 7.730 7.760 154,161 -0.19(-2.39%)
Jan 29, 2015 7.940 7.990 7.750 7.950 149,008 +0.03(+0.38%)
Jan 28, 2015 8.080 8.186 7.820 7.920 118,714 -0.24(-2.94%)
Jan 27, 2015 8.160 8.390 8.050 8.160 92,996 -0.01(-0.12%)
Jan 26, 2015 8.080 8.330 8.000 8.170 69,486 +0.02(+0.25%)
Jan 23, 2015 8.470 8.470 8.100 8.150 71,115 -0.41(-4.79%)
Jan 22, 2015 8.410 8.650 8.110 8.560 144,664 +0.06(+0.71%)
Jan 21, 2015 8.810 8.810 8.440 8.500 116,761 -0.31(-3.52%)
Jan 20, 2015 8.840 8.990 8.600 8.810 99,682 -0.14(-1.56%)
Jan 16, 2015 8.750 8.970 8.710 8.950 72,322 +0.21(+2.40%)
Jan 15, 2015 9.120 9.218 8.730 8.740 173,370 -0.47(-5.10%)
Jan 14, 2015 9.150 9.390 9.040 9.210 131,708 -0.18(-1.92%)
Jan 13, 2015 9.340 9.650 9.280 9.390 216,048 +0.13(+1.40%)
Jan 12, 2015 9.360 9.410 9.120 9.260 111,902 -0.03(-0.32%)
Jan 09, 2015 9.340 9.500 9.160 9.290 127,533 -0.05(-0.54%)
Jan 08, 2015 8.850 9.410 8.837 9.340 200,331 +0.55(+6.26%)
Jan 07, 2015 8.730 8.870 8.480 8.790 162,622 +0.15(+1.74%)
Jan 06, 2015 8.920 8.920 8.550 8.640 159,660 -0.23(-2.59%)
Jan 05, 2015 8.810 9.030 8.640 8.870 255,257 +0.27(+3.14%)
Jan 02, 2015 8.350 8.730 8.350 8.600 157,211 +0.27(+3.24%)
Dec 31, 2014 8.320 8.330 8.330 8.330 186,800 +0.10(+1.22%)
Dec 30, 2014 8.320 8.431 8.210 8.230 190,756 -0.21(-2.49%)
Dec 29, 2014 8.520 8.660 8.390 8.440 183,701 -0.25(-2.88%)
Dec 26, 2014 8.540 8.790 8.540 8.690 87,876 +0.11(+1.28%)
Dec 24, 2014 8.600 8.580 8.580 8.580 97,700 -0.17(-1.94%)
Dec 23, 2014 8.850 8.900 8.670 8.750 232,619 -0.19(-2.13%)
Dec 22, 2014 8.740 9.090 8.630 8.940 339,173 +0.11(+1.25%)
Dec 19, 2014 8.460 9.050 8.160 8.830 1,617,759 +0.38(+4.50%)
Dec 18, 2014 8.280 8.620 8.040 8.450 401,103 +0.44(+5.49%)
Dec 17, 2014 8.070 8.126 7.900 8.010 213,922 +0.03(+0.38%)
Dec 16, 2014 7.890 8.230 7.880 7.980 172,599 -0.01(-0.13%)
Dec 15, 2014 8.400 8.520 7.850 7.990 262,839 -0.28(-3.39%)
Dec 12, 2014 8.060 8.380 8.060 8.270 131,766 +0.14(+1.72%)
Dec 11, 2014 8.210 8.450 7.990 8.130 117,559 -0.11(-1.33%)
Dec 10, 2014 8.400 8.500 8.200 8.240 120,832 -0.15(-1.79%)
Dec 09, 2014 8.140 8.650 8.030 8.390 230,113 +0.06(+0.72%)
Dec 08, 2014 8.100 8.830 8.100 8.330 492,124 +0.28(+3.48%)
Dec 05, 2014 7.500 8.230 7.310 8.050 499,653 +0.65(+8.78%)
Dec 04, 2014 6.940 7.450 6.930 7.400 237,516 +0.56(+8.19%)
Dec 03, 2014 6.730 6.971 6.730 6.840 83,101 +0.09(+1.33%)
Dec 02, 2014 6.910 6.910 6.730 6.750 166,399 +0.08(+1.20%)
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.