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

Compugen Ltd (NQ: CGEN )

1.990 +0.060 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2018 3.900 3.900 3.900 0 -0.15(-3.70%)
Aug 30, 2018 3.900 4.050 3.750 4.050 189,789 +0.15(+3.85%)
Aug 29, 2018 3.750 4.000 3.700 3.900 213,233 +0.15(+4.00%)
Aug 28, 2018 3.750 3.800 3.650 3.750 157,630 +0.00(+0.00%)
Aug 27, 2018 3.700 3.750 3.600 3.750 161,994 +0.15(+4.17%)
Aug 24, 2018 3.450 3.700 3.345 3.600 211,300 +0.15(+4.35%)
Aug 23, 2018 3.450 3.500 3.400 3.450 82,081 +0.00(+0.00%)
Aug 22, 2018 3.500 3.500 3.400 3.450 103,756 -0.05(-1.43%)
Aug 21, 2018 3.650 3.650 3.450 3.500 131,830 -0.10(-2.78%)
Aug 20, 2018 3.500 3.600 3.500 3.600 132,699 +0.10(+2.86%)
Aug 17, 2018 3.350 3.650 3.300 3.500 218,700 +0.15(+4.48%)
Aug 16, 2018 3.150 3.450 3.150 3.350 210,177 +0.15(+4.69%)
Aug 15, 2018 3.100 3.300 3.050 3.200 186,824 +0.15(+4.92%)
Aug 14, 2018 3.050 3.150 3.050 3.050 74,609 +0.00(+0.00%)
Aug 13, 2018 3.050 3.100 3.000 3.050 41,481 +0.00(+0.00%)
Aug 10, 2018 3.050 3.100 3.000 3.050 61,700 +0.05(+1.67%)
Aug 09, 2018 3.150 3.150 3.000 3.000 182,043 -0.15(-4.76%)
Aug 08, 2018 3.150 3.175 3.100 3.150 49,714 +0.00(+0.00%)
Aug 07, 2018 3.100 3.200 3.100 3.150 69,561 +0.00(+0.00%)
Aug 06, 2018 3.150 3.150 3.100 3.150 121,997 +0.05(+1.61%)
Aug 03, 2018 3.200 3.225 3.100 3.100 179,200 -0.10(-3.13%)
Aug 02, 2018 3.200 3.250 3.150 3.200 113,741 +0.05(+1.59%)
Aug 01, 2018 3.200 3.250 3.100 3.150 143,612 +0.00(+0.00%)
Jul 31, 2018 3.150 3.300 3.150 3.150 171,169 +0.00(+0.00%)
Jul 30, 2018 3.200 3.250 3.150 3.150 136,023 +0.00(+0.00%)
Jul 27, 2018 3.300 3.300 3.150 3.150 122,700 -0.20(-5.97%)
Jul 26, 2018 3.350 3.400 3.250 3.350 112,650 -0.02(-0.74%)
Jul 25, 2018 3.375 3.428 3.300 3.375 81,941 +0.02(+0.75%)
Jul 24, 2018 3.450 3.450 3.350 3.350 87,904 +0.00(+0.00%)
Jul 23, 2018 3.400 3.450 3.400 3.350 53,669 -0.02(-0.74%)
Jul 20, 2018 3.510 3.350 3.375 73,443 -0.12(-3.57%)
Jul 19, 2018 3.300 3.525 3.250 3.500 234,554 +0.15(+4.48%)
Jul 18, 2018 3.200 3.400 3.100 3.350 280,438 +0.10(+3.08%)
Jul 17, 2018 3.250 3.250 3.150 3.250 134,686 +0.05(+1.56%)
Jul 16, 2018 3.300 3.400 3.150 3.200 233,132 -0.10(-3.03%)
Jul 13, 2018 3.200 3.400 3.150 3.300 132,682 +0.10(+3.12%)
Jul 12, 2018 3.150 3.250 3.100 3.200 128,963 +0.05(+1.59%)
Jul 11, 2018 3.150 3.200 3.100 3.150 92,682 -0.05(-1.56%)
Jul 10, 2018 3.200 3.200 3.100 3.200 143,503 +0.10(+3.23%)
Jul 09, 2018 3.300 3.300 3.100 3.100 310,445 -0.20(-6.06%)
Jul 06, 2018 3.250 3.325 3.100 3.300 313,375 +0.10(+3.12%)
Jul 05, 2018 3.300 3.350 3.050 3.200 327,869 -0.05(-1.54%)
Jul 03, 2018 3.250 3.250 3.250 0 -0.20(-5.80%)
Jul 02, 2018 3.700 3.750 3.400 3.450 745,062 +0.15(+4.55%)
Jun 29, 2018 3.250 3.350 3.200 3.300 158,800 +0.02(+0.76%)
Jun 28, 2018 3.350 3.350 3.250 3.275 111,847 -0.02(-0.76%)
Jun 27, 2018 3.550 3.550 3.300 3.300 204,251 -0.30(-8.33%)
Jun 26, 2018 3.550 3.650 3.250 3.600 333,760 +0.08(+2.13%)
Jun 25, 2018 3.650 3.662 3.500 3.525 482,205 -0.12(-3.42%)
Jun 22, 2018 3.800 3.842 3.600 3.650 381,722 -0.15(-3.95%)
Jun 21, 2018 3.950 3.950 3.700 3.800 295,746 -0.15(-3.80%)
Jun 20, 2018 3.800 4.050 3.650 3.950 250,006 +0.25(+6.76%)
Jun 19, 2018 3.750 3.800 3.650 3.700 300,677 -0.05(-1.33%)
Jun 18, 2018 3.800 3.900 3.700 3.750 422,284 -0.10(-2.60%)
Jun 15, 2018 4.000 4.000 3.850 286,176 -0.15(-3.75%)
Jun 14, 2018 4.050 4.050 3.900 4.000 130,154 +0.05(+1.27%)
Jun 13, 2018 3.950 4.050 3.850 3.950 202,848 +0.08(+1.94%)
Jun 12, 2018 3.700 3.950 3.700 3.875 189,577 +0.20(+5.44%)
Jun 11, 2018 3.750 3.750 3.650 3.675 46,986 -0.03(-0.68%)
Jun 08, 2018 3.850 3.850 3.650 3.700 166,548 -0.10(-2.63%)
Jun 07, 2018 3.900 3.925 3.750 3.800 308,168 -0.05(-1.30%)
Jun 06, 2018 3.650 3.850 3.600 3.850 141,798 +0.23(+6.21%)
Jun 05, 2018 3.700 3.800 3.600 3.625 191,205 -0.08(-2.03%)
Jun 04, 2018 3.850 3.850 3.500 3.700 233,371 -0.05(-1.33%)
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.