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 30, 2008 2.350 2.350 2.250 2.300 29,306 +0.00(+0.00%)
Apr 29, 2008 2.280 2.350 2.250 2.300 83,409 +0.06(+2.68%)
Apr 28, 2008 2.190 2.240 2.150 2.240 12,100 +0.00(+0.00%)
Apr 25, 2008 2.300 2.310 2.221 2.240 12,350 -0.05(-2.18%)
Apr 24, 2008 2.180 2.290 2.170 2.290 17,200 +0.15(+7.01%)
Apr 23, 2008 2.064 2.140 2.040 2.140 20,188 +0.07(+3.38%)
Apr 22, 2008 2.120 2.120 2.010 2.070 20,415 +0.00(+0.10%)
Apr 21, 2008 2.100 2.120 2.030 2.068 30,640 -0.03(-1.34%)
Apr 18, 2008 2.140 2.210 2.070 2.096 21,287 +0.01(+0.29%)
Apr 17, 2008 2.120 2.140 2.070 2.090 35,334 -0.01(-0.48%)
Apr 16, 2008 2.320 2.320 2.010 2.100 101,127 -0.19(-8.29%)
Apr 15, 2008 2.400 2.440 2.160 2.290 29,235 -0.16(-6.53%)
Apr 14, 2008 2.500 2.510 2.450 2.450 14,085 -0.14(-5.41%)
Apr 11, 2008 2.470 2.590 2.470 2.590 3,350 +0.11(+4.44%)
Apr 10, 2008 2.470 2.500 2.420 2.480 2,700 -0.04(-1.59%)
Apr 09, 2008 2.490 2.550 2.410 2.520 13,740 +0.00(+0.00%)
Apr 08, 2008 2.520 2.540 2.350 2.520 9,702 +0.17(+7.23%)
Apr 07, 2008 2.410 2.420 2.350 2.350 17,802 -0.09(-3.53%)
Apr 04, 2008 2.330 2.510 2.270 2.436 14,942 +0.09(+3.66%)
Apr 03, 2008 2.320 2.350 2.150 2.350 16,941 +0.03(+1.29%)
Apr 02, 2008 2.320 2.350 2.320 2.320 24,949 +0.02(+0.87%)
Apr 01, 2008 2.150 2.340 2.080 2.300 28,445 +0.21(+10.05%)
Mar 31, 2008 2.110 2.150 2.010 2.090 22,392 +0.01(+0.48%)
Mar 28, 2008 2.310 2.350 2.080 2.080 50,484 -0.25(-10.73%)
Mar 27, 2008 2.240 2.350 2.240 2.330 19,900 +0.08(+3.56%)
Mar 26, 2008 2.230 2.260 2.150 2.250 19,890 -0.03(-1.32%)
Mar 25, 2008 2.250 2.300 2.240 2.280 13,678 +0.12(+5.56%)
Mar 24, 2008 2.060 2.260 2.060 2.160 16,593 +0.07(+3.35%)
Mar 21, 2008 2.140 2.150 2.010 2.090 7,496 +0.00(+0.00%)
Mar 20, 2008 2.140 2.150 2.010 2.090 7,496 -0.07(-3.24%)
Mar 19, 2008 2.070 2.160 1.820 2.160 26,150 +0.04(+1.89%)
Mar 18, 2008 2.000 2.150 2.000 2.120 38,360 +0.12(+6.00%)
Mar 17, 2008 2.100 2.110 2.000 2.000 18,100 -0.13(-6.10%)
Mar 14, 2008 2.140 2.180 2.110 2.130 2,800 +0.02(+0.95%)
Mar 13, 2008 2.150 2.220 2.100 2.110 15,180 -0.05(-2.31%)
Mar 12, 2008 2.100 2.200 2.100 2.160 16,451 -0.07(-3.23%)
Mar 11, 2008 2.270 2.360 2.100 2.232 29,050 -0.02(-0.79%)
Mar 10, 2008 2.300 2.400 2.190 2.250 23,090 -0.08(-3.27%)
Mar 07, 2008 2.290 2.410 2.290 2.326 18,500 -0.03(-1.44%)
Mar 06, 2008 2.400 2.400 2.350 2.360 18,200 -0.05(-2.07%)
Mar 05, 2008 2.530 2.530 2.340 2.410 15,260 -0.07(-2.82%)
Mar 04, 2008 2.420 2.500 2.420 2.480 11,451 +0.03(+1.22%)
Mar 03, 2008 2.470 2.470 2.390 2.450 4,278 -0.02(-0.81%)
Feb 29, 2008 2.540 2.550 2.440 2.470 5,000 +0.00(+0.00%)
Feb 28, 2008 2.440 2.470 2.300 2.470 22,400 +0.04(+1.65%)
Feb 27, 2008 2.410 2.500 2.410 2.430 4,830 -0.02(-0.82%)
Feb 26, 2008 2.430 2.470 2.430 2.450 9,772 -0.01(-0.41%)
Feb 25, 2008 2.400 2.510 2.330 2.460 6,425 +0.03(+1.23%)
Feb 22, 2008 2.450 2.450 2.380 2.430 11,340 -0.01(-0.41%)
Feb 21, 2008 2.340 2.450 2.330 2.440 10,102 +0.10(+4.27%)
Feb 20, 2008 2.330 2.450 2.298 2.340 35,866 -0.06(-2.50%)
Feb 19, 2008 2.480 2.490 2.320 2.400 21,383 -0.10(-4.00%)
Feb 18, 2008 2.520 2.520 2.450 2.500 9,225 +0.00(+0.00%)
Feb 15, 2008 2.520 2.520 2.450 2.500 9,225 -0.04(-1.57%)
Feb 14, 2008 2.600 2.620 2.510 2.540 13,200 -0.05(-1.93%)
Feb 13, 2008 2.580 2.670 2.520 2.590 34,174 -0.01(-0.38%)
Feb 12, 2008 2.560 2.720 2.520 2.600 19,683 +0.11(+4.42%)
Feb 11, 2008 2.560 2.580 2.490 2.490 18,951 -0.10(-3.86%)
Feb 08, 2008 2.550 2.700 2.550 2.590 16,846 -0.02(-0.77%)
Feb 07, 2008 2.600 2.630 2.500 2.610 5,350 -0.07(-2.61%)
Feb 06, 2008 2.690 2.690 2.600 2.680 9,277 -0.01(-0.37%)
Feb 05, 2008 2.630 2.700 2.610 2.690 6,625 +0.00(+0.00%)
Feb 04, 2008 2.730 2.730 2.680 2.690 5,450 -0.04(-1.48%)
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.