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, 2003 2.540 2.540 2.400 2.540 47,500 +0.00(+0.00%)
Apr 29, 2003 2.390 2.540 2.390 2.540 70,200 +0.16(+6.72%)
Apr 28, 2003 2.370 2.450 2.370 2.380 13,300 -0.04(-1.65%)
Apr 25, 2003 2.460 2.460 2.290 2.420 37,200 +0.03(+1.26%)
Apr 24, 2003 2.460 2.460 2.320 2.390 40,300 -0.06(-2.45%)
Apr 23, 2003 2.510 2.540 2.400 2.450 40,900 -0.01(-0.45%)
Apr 22, 2003 2.490 2.510 2.330 2.461 71,800 -0.03(-1.16%)
Apr 21, 2003 2.600 2.600 2.420 2.490 79,300 -0.11(-4.23%)
Apr 17, 2003 2.660 2.660 2.470 2.600 43,700 +0.03(+1.17%)
Apr 16, 2003 2.400 2.660 2.400 2.570 147,900 +0.08(+3.21%)
Apr 15, 2003 2.350 2.520 2.240 2.490 166,200 +0.11(+4.62%)
Apr 14, 2003 2.450 2.490 2.150 2.380 147,000 +0.02(+0.85%)
Apr 11, 2003 2.200 2.400 2.200 2.360 118,900 +0.06(+2.61%)
Apr 10, 2003 2.100 2.330 2.100 2.300 109,200 +0.07(+3.14%)
Apr 09, 2003 1.900 2.270 1.900 2.230 183,000 +0.24(+12.06%)
Apr 08, 2003 1.980 1.990 1.910 1.990 33,300 +0.00(+0.00%)
Apr 07, 2003 1.930 1.990 1.900 1.990 52,200 +0.10(+5.29%)
Apr 04, 2003 1.900 1.940 1.860 1.890 21,000 +0.03(+1.61%)
Apr 03, 2003 1.800 1.880 1.770 1.860 22,600 +0.06(+3.33%)
Apr 02, 2003 1.840 1.870 1.770 1.800 20,700 -0.05(-2.70%)
Apr 01, 2003 1.750 1.880 1.750 1.850 12,200 +0.05(+2.78%)
Mar 31, 2003 1.830 1.930 1.800 1.800 27,700 -0.10(-5.26%)
Mar 28, 2003 1.870 1.930 1.850 1.900 16,400 -0.04(-2.06%)
Mar 27, 2003 1.870 1.940 1.870 1.940 35,800 +0.06(+3.19%)
Mar 26, 2003 1.900 1.900 1.880 1.880 2,300 -0.08(-4.08%)
Mar 25, 2003 1.850 1.960 1.820 1.960 29,000 +0.05(+2.62%)
Mar 24, 2003 1.990 2.000 1.830 1.910 19,700 -0.10(-4.98%)
Mar 21, 2003 2.010 2.100 1.920 2.010 76,950 +0.11(+5.79%)
Mar 20, 2003 1.720 1.900 1.660 1.900 47,101 +0.17(+9.83%)
Mar 19, 2003 1.700 1.740 1.600 1.730 30,900 -0.01(-0.57%)
Mar 18, 2003 1.621 1.750 1.510 1.740 41,600 +0.14(+8.75%)
Mar 17, 2003 1.530 1.660 1.500 1.600 22,900 -0.06(-3.61%)
Mar 14, 2003 1.570 1.660 1.500 1.660 14,000 +0.07(+4.40%)
Mar 13, 2003 1.540 1.600 1.500 1.590 32,000 +0.04(+2.58%)
Mar 12, 2003 1.600 1.620 1.510 1.550 25,799 -0.09(-5.49%)
Mar 11, 2003 1.710 1.710 1.610 1.640 32,100 -0.13(-7.34%)
Mar 10, 2003 1.770 1.850 1.720 1.770 11,200 -0.08(-4.32%)
Mar 07, 2003 1.780 1.850 1.720 1.850 33,700 +0.01(+0.54%)
Mar 06, 2003 1.710 1.840 1.710 1.840 21,000 +0.06(+3.43%)
Mar 05, 2003 1.660 1.780 1.660 1.779 11,700 +0.11(+6.53%)
Mar 04, 2003 1.680 1.760 1.660 1.670 23,100 -0.03(-1.76%)
Mar 03, 2003 1.750 1.770 1.660 1.700 13,400 -0.08(-4.49%)
Feb 28, 2003 1.800 1.800 1.720 1.780 10,700 +0.03(+1.66%)
Feb 27, 2003 1.580 1.840 1.580 1.751 32,500 +0.14(+8.76%)
Feb 26, 2003 1.700 1.710 1.550 1.610 62,000 -0.12(-6.94%)
Feb 25, 2003 1.700 1.740 1.700 1.730 4,100 -0.07(-3.89%)
Feb 24, 2003 1.760 1.800 1.750 1.800 8,100 +0.00(+0.00%)
Feb 21, 2003 1.760 1.800 1.730 1.800 8,500 +0.05(+2.86%)
Feb 20, 2003 1.750 1.850 1.710 1.750 7,400 -0.05(-2.78%)
Feb 19, 2003 1.780 1.820 1.720 1.800 23,400 -0.03(-1.64%)
Feb 18, 2003 1.850 1.910 1.770 1.830 17,600 -0.02(-1.08%)
Feb 14, 2003 1.820 1.900 1.810 1.850 31,000 +0.03(+1.65%)
Feb 13, 2003 1.810 1.900 1.800 1.820 26,000 -0.10(-5.21%)
Feb 12, 2003 1.880 1.920 1.850 1.920 10,500 +0.07(+3.78%)
Feb 11, 2003 1.930 1.930 1.800 1.850 26,900 -0.08(-4.15%)
Feb 10, 2003 1.750 1.970 1.750 1.930 38,300 +0.15(+8.43%)
Feb 07, 2003 1.800 1.820 1.680 1.780 75,000 +0.01(+0.51%)
Feb 06, 2003 1.850 1.850 1.770 1.771 40,100 -0.10(-5.29%)
Feb 05, 2003 1.940 1.950 1.700 1.870 75,100 -0.16(-7.88%)
Feb 04, 2003 2.010 2.060 1.940 2.030 38,400 -0.03(-1.46%)
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.