Skip to main content

Compugen Ltd (NQ: CGEN )

1.600 -0.040 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 2.620 2.800 2.580 2.700 45,800 +0.09(+3.35%)
Apr 29, 2002 2.650 2.740 2.600 2.613 39,000 -0.12(-4.30%)
Apr 26, 2002 2.700 2.730 2.580 2.730 70,800 +0.08(+3.02%)
Apr 25, 2002 2.770 2.800 2.620 2.650 67,400 -0.12(-4.33%)
Apr 24, 2002 2.890 2.900 2.750 2.770 67,500 -0.05(-1.77%)
Apr 23, 2002 3.010 3.090 2.790 2.820 39,100 -0.18(-6.00%)
Apr 22, 2002 3.170 3.170 2.920 3.000 52,600 -0.10(-3.23%)
Apr 19, 2002 3.190 3.190 3.080 3.100 29,000 -0.06(-1.90%)
Apr 18, 2002 3.160 3.250 3.050 3.160 36,000 -0.09(-2.77%)
Apr 17, 2002 3.240 3.250 3.170 3.250 15,700 -0.11(-3.27%)
Apr 16, 2002 3.140 3.360 3.140 3.360 117,300 +0.26(+8.39%)
Apr 15, 2002 3.140 3.170 3.060 3.100 26,700 -0.04(-1.27%)
Apr 12, 2002 3.120 3.220 3.010 3.140 18,300 +0.06(+1.95%)
Apr 11, 2002 3.100 3.139 3.050 3.080 52,700 -0.04(-1.28%)
Apr 10, 2002 3.180 3.250 3.020 3.120 33,500 -0.12(-3.70%)
Apr 09, 2002 3.240 3.250 3.190 3.240 24,400 +0.03(+0.93%)
Apr 08, 2002 3.230 3.270 3.171 3.210 37,700 -0.16(-4.75%)
Apr 05, 2002 3.410 3.410 3.250 3.370 24,800 -0.04(-1.17%)
Apr 04, 2002 3.390 3.450 3.360 3.410 21,000 -0.08(-2.29%)
Apr 03, 2002 3.300 3.730 3.290 3.490 40,700 +0.07(+2.05%)
Apr 02, 2002 3.250 3.420 3.230 3.420 26,700 -0.00(-0.03%)
Apr 01, 2002 3.290 3.490 3.280 3.421 35,900 +0.02(+0.62%)
Mar 29, 2002 3.400 3.480 3.380 3.400 25,700 +0.00(+0.00%)
Mar 28, 2002 3.400 3.480 3.380 3.400 25,700 -0.09(-2.58%)
Mar 27, 2002 3.500 3.590 3.490 3.490 41,700 -0.09(-2.51%)
Mar 26, 2002 3.510 3.690 3.510 3.580 34,200 -0.02(-0.56%)
Mar 25, 2002 3.620 3.790 3.600 3.600 51,200 -0.30(-7.69%)
Mar 22, 2002 3.870 3.970 3.580 3.900 50,200 +0.05(+1.30%)
Mar 21, 2002 3.850 3.990 3.850 3.850 58,800 -0.15(-3.75%)
Mar 20, 2002 4.050 4.390 3.990 4.000 218,500 -0.10(-2.44%)
Mar 19, 2002 3.900 4.150 3.850 4.100 101,100 +0.20(+5.13%)
Mar 18, 2002 3.710 3.900 3.660 3.900 145,100 +0.11(+2.90%)
Mar 15, 2002 3.530 3.790 3.500 3.790 49,700 +0.19(+5.28%)
Mar 14, 2002 3.630 3.730 3.600 3.600 37,800 +0.05(+1.41%)
Mar 13, 2002 3.370 3.690 3.330 3.550 140,200 +0.11(+3.20%)
Mar 12, 2002 3.380 3.490 3.300 3.440 68,000 +0.05(+1.47%)
Mar 11, 2002 3.400 3.470 3.300 3.390 68,300 +0.09(+2.73%)
Mar 08, 2002 3.140 3.450 3.130 3.300 84,600 +0.14(+4.43%)
Mar 07, 2002 3.210 3.250 3.150 3.160 11,500 -0.09(-2.77%)
Mar 06, 2002 3.200 3.300 3.180 3.250 34,900 +0.00(+0.03%)
Mar 05, 2002 3.280 3.330 3.180 3.249 93,600 -0.10(-3.01%)
Mar 04, 2002 3.370 3.480 3.270 3.350 84,100 -0.02(-0.59%)
Mar 01, 2002 3.350 3.460 3.330 3.370 44,200 -0.30(-8.17%)
Feb 28, 2002 3.540 3.730 3.530 3.670 63,400 -0.03(-0.81%)
Feb 27, 2002 3.380 3.710 3.210 3.700 62,200 +0.27(+7.87%)
Feb 26, 2002 3.400 3.450 3.300 3.430 10,300 -0.02(-0.58%)
Feb 25, 2002 3.370 3.480 3.300 3.450 20,700 +0.02(+0.58%)
Feb 22, 2002 3.480 3.500 3.370 3.430 18,200 -0.05(-1.44%)
Feb 21, 2002 3.330 3.600 3.330 3.480 59,100 +0.17(+5.14%)
Feb 20, 2002 3.480 3.550 3.220 3.310 53,000 -0.11(-3.22%)
Feb 19, 2002 3.860 3.860 3.400 3.420 125,100 -0.44(-11.40%)
Feb 18, 2002 3.900 4.000 3.850 3.860 37,600 +0.00(+0.00%)
Feb 15, 2002 3.900 4.000 3.850 3.860 37,600 -0.04(-1.03%)
Feb 14, 2002 4.140 4.140 3.750 3.900 122,000 -0.28(-6.70%)
Feb 13, 2002 4.340 4.540 4.060 4.180 98,400 -0.36(-7.93%)
Feb 12, 2002 4.450 4.540 4.200 4.540 97,100 +0.09(+2.02%)
Feb 11, 2002 4.230 4.450 4.230 4.450 60,200 +0.15(+3.49%)
Feb 08, 2002 3.930 4.400 3.930 4.300 54,400 +0.33(+8.31%)
Feb 07, 2002 4.080 4.150 3.940 3.970 46,400 -0.19(-4.57%)
Feb 06, 2002 4.250 4.250 4.100 4.160 18,700 +0.05(+1.22%)
Feb 05, 2002 4.250 4.330 4.060 4.110 30,800 -0.19(-4.42%)
Feb 04, 2002 4.400 4.401 4.020 4.300 63,200 -0.08(-1.83%)
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.