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, 2010 4.690 4.830 4.680 4.780 105,696 +0.12(+2.58%)
Apr 29, 2010 4.870 4.870 4.610 4.660 128,194 -0.19(-3.92%)
Apr 28, 2010 4.700 4.850 4.591 4.850 102,092 +0.19(+4.08%)
Apr 27, 2010 4.850 4.890 4.590 4.660 114,894 -0.15(-3.12%)
Apr 26, 2010 4.970 4.980 4.780 4.810 92,639 -0.09(-1.84%)
Apr 23, 2010 5.020 5.020 4.850 4.900 100,894 -0.04(-0.81%)
Apr 22, 2010 4.900 5.070 4.870 4.940 151,616 +0.20(+4.22%)
Apr 21, 2010 4.700 4.780 4.520 4.740 104,133 +0.11(+2.38%)
Apr 20, 2010 4.660 4.760 4.510 4.630 94,133 +0.12(+2.66%)
Apr 19, 2010 4.770 4.830 4.510 4.510 365,652 -0.26(-5.45%)
Apr 16, 2010 4.840 4.900 4.770 4.770 97,029 -0.07(-1.45%)
Apr 15, 2010 4.880 4.880 4.780 4.840 48,925 -0.04(-0.82%)
Apr 14, 2010 4.850 4.940 4.780 4.880 83,395 +0.08(+1.67%)
Apr 13, 2010 4.900 4.950 4.770 4.800 138,540 -0.06(-1.23%)
Apr 12, 2010 4.990 4.990 4.850 4.860 313,246 -0.10(-2.02%)
Apr 09, 2010 5.170 5.170 4.920 4.960 211,721 -0.11(-2.17%)
Apr 08, 2010 5.060 5.100 4.933 5.070 92,156 -0.01(-0.20%)
Apr 07, 2010 5.240 5.240 5.021 5.080 155,354 -0.16(-3.05%)
Apr 06, 2010 5.270 5.300 5.150 5.240 205,773 -0.01(-0.19%)
Apr 05, 2010 5.100 5.250 4.980 5.250 324,666 +0.23(+4.58%)
Apr 01, 2010 4.990 5.020 5.020 5.020 213,800 +0.12(+2.45%)
Mar 31, 2010 4.900 4.920 4.850 4.900 70,829 +0.00(+0.00%)
Mar 30, 2010 4.890 4.929 4.840 4.900 79,272 +0.00(+0.00%)
Mar 29, 2010 4.990 5.000 4.850 4.900 139,004 -0.06(-1.21%)
Mar 26, 2010 5.110 5.150 4.890 4.960 192,399 -0.09(-1.78%)
Mar 25, 2010 5.150 5.200 5.020 5.050 131,427 -0.12(-2.32%)
Mar 24, 2010 5.000 5.240 4.920 5.170 276,006 +0.15(+2.99%)
Mar 23, 2010 4.840 5.080 4.830 5.020 349,774 +0.15(+3.08%)
Mar 22, 2010 4.770 4.900 4.760 4.870 140,165 +0.00(+0.00%)
Mar 19, 2010 5.090 5.090 4.712 4.870 396,436 -0.23(-4.51%)
Mar 18, 2010 5.100 5.160 5.050 5.100 260,184 -0.06(-1.16%)
Mar 17, 2010 5.120 5.250 5.000 5.160 372,028 +0.05(+0.98%)
Mar 16, 2010 5.300 5.320 5.030 5.110 799,229 +0.18(+3.65%)
Mar 15, 2010 4.850 5.100 4.804 4.930 246,219 -0.04(-0.86%)
Mar 12, 2010 4.850 5.120 4.850 4.973 832,995 +0.12(+2.53%)
Mar 11, 2010 4.850 4.890 4.650 4.850 123,492 -0.02(-0.41%)
Mar 10, 2010 4.910 4.961 4.790 4.870 152,674 +0.02(+0.41%)
Mar 09, 2010 5.000 5.000 4.830 4.850 163,598 -0.15(-3.00%)
Mar 08, 2010 4.910 5.000 4.730 5.000 203,480 +0.04(+0.81%)
Mar 05, 2010 4.960 4.990 4.900 4.960 184,890 +0.04(+0.81%)
Mar 04, 2010 4.940 4.980 4.880 4.920 240,125 +0.02(+0.41%)
Mar 03, 2010 4.850 4.940 4.750 4.900 234,508 +0.13(+2.73%)
Mar 02, 2010 4.700 4.860 4.670 4.770 334,202 +0.21(+4.61%)
Mar 01, 2010 4.500 4.650 4.500 4.560 196,206 +0.16(+3.64%)
Feb 26, 2010 4.390 4.474 4.360 4.400 101,487 -0.02(-0.45%)
Feb 25, 2010 4.410 4.500 4.300 4.420 121,937 -0.10(-2.21%)
Feb 24, 2010 4.620 4.670 4.470 4.520 161,090 -0.06(-1.31%)
Feb 23, 2010 4.790 4.810 4.424 4.580 256,434 -0.19(-3.98%)
Feb 22, 2010 4.500 4.820 4.490 4.770 665,595 +0.28(+6.24%)
Feb 19, 2010 4.520 4.520 4.380 4.490 124,141 -0.04(-0.88%)
Feb 18, 2010 4.480 4.560 4.430 4.530 169,618 +0.04(+0.89%)
Feb 17, 2010 4.390 4.490 4.320 4.490 186,730 +0.15(+3.34%)
Feb 16, 2010 4.480 4.500 4.300 4.345 353,642 -0.02(-0.34%)
Feb 12, 2010 4.340 4.360 4.360 4.360 162,400 +0.06(+1.40%)
Feb 11, 2010 4.370 4.500 4.250 4.300 313,227 -0.12(-2.71%)
Feb 10, 2010 4.440 4.590 4.250 4.420 291,013 -0.03(-0.67%)
Feb 09, 2010 4.350 4.450 4.200 4.450 529,987 +0.35(+8.54%)
Feb 08, 2010 4.230 4.230 4.030 4.100 220,577 -0.03(-0.73%)
Feb 05, 2010 4.060 4.240 3.970 4.130 376,705 +0.05(+1.23%)
Feb 04, 2010 4.360 4.400 4.000 4.080 540,667 -0.33(-7.48%)
Feb 03, 2010 4.680 4.720 4.310 4.410 597,388 -0.25(-5.47%)
Feb 02, 2010 4.510 4.700 4.310 4.665 2,066,816 +0.71(+18.10%)
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.