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

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
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 (%)
Apr 29, 2005 3.620 3.790 3.510 3.710 20,400 +0.20(+5.70%)
Apr 28, 2005 3.730 3.770 3.500 3.510 17,949 -0.23(-6.15%)
Apr 27, 2005 3.610 3.760 3.610 3.740 8,875 +0.00(+0.00%)
Apr 26, 2005 3.900 3.900 3.680 3.740 4,160 -0.12(-3.11%)
Apr 25, 2005 3.800 3.920 3.640 3.860 36,500 +0.02(+0.52%)
Apr 22, 2005 3.630 3.850 3.630 3.840 11,203 +0.02(+0.52%)
Apr 21, 2005 3.630 3.850 3.630 3.820 17,657 +0.05(+1.33%)
Apr 20, 2005 3.800 3.800 3.610 3.770 15,609 -0.03(-0.79%)
Apr 19, 2005 3.750 3.822 3.680 3.800 38,378 +0.10(+2.70%)
Apr 18, 2005 3.740 3.830 3.570 3.700 16,024 +0.08(+2.21%)
Apr 15, 2005 3.540 3.750 3.540 3.620 27,479 -0.16(-4.23%)
Apr 14, 2005 3.630 3.800 3.630 3.780 25,633 +0.13(+3.56%)
Apr 13, 2005 3.800 3.830 3.640 3.650 20,458 -0.16(-4.20%)
Apr 12, 2005 3.900 3.930 3.700 3.810 19,900 -0.10(-2.56%)
Apr 11, 2005 3.900 4.010 3.810 3.910 6,500 -0.02(-0.51%)
Apr 08, 2005 3.940 4.090 3.800 3.930 20,335 -0.01(-0.25%)
Apr 07, 2005 4.010 4.050 3.910 3.940 8,330 +0.09(+2.34%)
Apr 06, 2005 3.860 4.110 3.850 3.850 21,463 -0.10(-2.53%)
Apr 05, 2005 4.090 4.380 3.850 3.950 19,050 -0.13(-3.09%)
Apr 04, 2005 4.030 4.100 3.850 4.076 17,526 +0.01(+0.15%)
Apr 01, 2005 4.100 4.150 3.870 4.070 14,741 +0.06(+1.50%)
Mar 31, 2005 3.910 4.060 3.850 4.010 19,354 +0.05(+1.26%)
Mar 30, 2005 3.920 4.010 3.871 3.960 24,453 +0.13(+3.39%)
Mar 29, 2005 3.880 4.020 3.830 3.830 27,930 -0.05(-1.29%)
Mar 28, 2005 3.930 4.080 3.800 3.880 43,047 +0.05(+1.31%)
Mar 24, 2005 4.260 4.260 3.820 3.830 28,295 -0.06(-1.54%)
Mar 23, 2005 3.820 4.040 3.820 3.890 21,473 +0.06(+1.57%)
Mar 22, 2005 4.000 4.000 3.830 3.830 38,900 -0.08(-2.05%)
Mar 21, 2005 3.960 4.090 3.820 3.910 22,447 -0.02(-0.51%)
Mar 18, 2005 4.230 4.230 3.860 3.930 37,178 -0.24(-5.76%)
Mar 17, 2005 4.200 4.200 4.100 4.170 6,599 -0.03(-0.71%)
Mar 16, 2005 4.260 4.300 4.080 4.200 34,460 -0.09(-2.10%)
Mar 15, 2005 4.300 4.410 4.260 4.290 26,775 +0.05(+1.18%)
Mar 14, 2005 4.400 4.400 4.140 4.240 18,298 -0.21(-4.72%)
Mar 11, 2005 4.420 4.550 4.420 4.450 13,800 -0.01(-0.22%)
Mar 10, 2005 4.460 4.500 4.420 4.460 20,000 -0.05(-1.09%)
Mar 09, 2005 4.680 4.680 4.430 4.509 18,723 -0.06(-1.33%)
Mar 08, 2005 4.500 4.670 4.500 4.570 20,610 +0.05(+1.11%)
Mar 07, 2005 4.610 4.710 4.500 4.520 21,500 +0.02(+0.44%)
Mar 04, 2005 4.250 4.650 4.250 4.500 33,208 +0.08(+1.81%)
Mar 03, 2005 4.610 4.610 4.400 4.420 72,055 -0.08(-1.78%)
Mar 02, 2005 4.640 4.640 4.400 4.500 22,009 -0.07(-1.53%)
Mar 01, 2005 4.730 4.740 4.470 4.570 54,412 -0.28(-5.77%)
Feb 28, 2005 4.550 4.850 4.430 4.850 24,349 +0.35(+7.78%)
Feb 25, 2005 4.250 4.560 4.220 4.500 61,988 +0.36(+8.70%)
Feb 24, 2005 4.260 4.380 4.090 4.140 62,098 -0.23(-5.26%)
Feb 23, 2005 4.710 4.730 4.220 4.370 59,683 -0.18(-3.96%)
Feb 22, 2005 4.620 4.700 4.510 4.550 11,505 -0.19(-4.01%)
Feb 18, 2005 4.550 4.770 4.330 4.740 107,597 +0.19(+4.20%)
Feb 17, 2005 4.560 4.820 4.400 4.549 64,400 -0.13(-2.80%)
Feb 16, 2005 4.580 4.700 4.460 4.680 75,432 +0.08(+1.74%)
Feb 15, 2005 4.920 4.930 4.510 4.600 77,255 -0.28(-5.74%)
Feb 14, 2005 4.940 5.010 4.730 4.880 66,884 +0.17(+3.61%)
Feb 11, 2005 4.530 4.770 4.350 4.710 57,261 +0.13(+2.84%)
Feb 10, 2005 5.100 5.100 4.530 4.580 157,341 -0.50(-9.84%)
Feb 09, 2005 5.510 5.520 4.930 5.080 162,757 -0.52(-9.27%)
Feb 08, 2005 5.890 5.890 5.510 5.599 116,627 -0.33(-5.58%)
Feb 07, 2005 6.230 6.230 5.820 5.930 39,050 -0.17(-2.79%)
Feb 04, 2005 5.940 6.150 5.840 6.100 40,789 -0.01(-0.16%)
Feb 03, 2005 6.200 6.310 6.050 6.110 76,107 -0.16(-2.55%)
Feb 02, 2005 6.500 6.500 6.040 6.270 61,939 -0.13(-2.03%)
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.