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, 2012 5.170 5.280 5.100 5.280 137,778 +0.07(+1.34%)
Apr 27, 2012 5.270 5.270 5.160 5.210 60,570 +0.02(+0.39%)
Apr 26, 2012 5.320 5.320 5.160 5.190 32,692 -0.08(-1.52%)
Apr 25, 2012 5.370 5.370 5.250 5.270 50,784 +0.01(+0.19%)
Apr 24, 2012 5.260 5.350 5.120 5.260 120,587 +0.03(+0.57%)
Apr 23, 2012 5.240 5.290 5.170 5.230 65,511 -0.11(-2.06%)
Apr 20, 2012 5.310 5.400 5.260 5.340 109,240 +0.02(+0.38%)
Apr 19, 2012 5.360 5.380 5.275 5.320 57,147 +0.08(+1.53%)
Apr 18, 2012 5.230 5.340 5.170 5.240 71,043 +0.02(+0.38%)
Apr 17, 2012 5.250 5.270 5.090 5.220 100,372 +0.06(+1.16%)
Apr 16, 2012 5.380 5.380 4.960 5.160 393,738 -0.27(-4.97%)
Apr 13, 2012 5.720 5.720 5.380 5.430 152,410 -0.26(-4.57%)
Apr 12, 2012 5.700 5.860 5.659 5.690 48,319 +0.00(+0.00%)
Apr 11, 2012 5.780 5.910 5.690 5.690 85,004 -0.06(-1.04%)
Apr 10, 2012 6.030 6.030 5.660 5.750 159,876 -0.32(-5.27%)
Apr 09, 2012 6.160 6.170 6.020 6.070 95,696 -0.11(-1.78%)
Apr 05, 2012 6.140 6.189 6.100 6.180 74,741 +0.06(+0.98%)
Apr 04, 2012 6.130 6.130 6.010 6.120 142,259 +0.02(+0.33%)
Apr 03, 2012 5.910 6.130 5.910 6.100 138,632 +0.17(+2.87%)
Apr 02, 2012 5.976 6.000 5.900 5.930 51,563 -0.06(-1.00%)
Mar 30, 2012 6.000 6.000 5.920 5.990 57,814 +0.00(+0.00%)
Mar 29, 2012 5.930 6.030 5.920 5.990 55,313 -0.01(-0.17%)
Mar 28, 2012 5.920 6.040 5.920 6.000 125,178 +0.09(+1.52%)
Mar 27, 2012 5.900 6.020 5.900 5.910 77,402 +0.02(+0.34%)
Mar 26, 2012 5.825 5.980 5.800 5.890 88,590 +0.00(+0.00%)
Mar 23, 2012 5.930 5.930 5.830 5.890 23,865 +0.08(+1.38%)
Mar 22, 2012 5.820 5.886 5.790 5.810 25,756 -0.06(-1.02%)
Mar 21, 2012 5.850 5.970 5.750 5.870 132,087 +0.00(+0.00%)
Mar 20, 2012 5.790 5.930 5.750 5.870 42,602 +0.06(+1.03%)
Mar 19, 2012 5.770 5.928 5.750 5.810 81,794 -0.02(-0.34%)
Mar 16, 2012 5.670 5.888 5.640 5.830 103,252 +0.17(+3.00%)
Mar 15, 2012 5.690 5.740 5.640 5.660 154,610 -0.10(-1.74%)
Mar 14, 2012 5.860 5.900 5.690 5.760 165,585 -0.14(-2.37%)
Mar 13, 2012 5.890 5.920 5.810 5.900 99,465 -0.05(-0.84%)
Mar 12, 2012 5.950 5.990 5.800 5.950 116,275 -0.07(-1.16%)
Mar 09, 2012 5.960 6.100 5.950 6.020 107,583 +0.03(+0.50%)
Mar 08, 2012 5.770 6.020 5.620 5.990 85,004 +0.18(+3.10%)
Mar 07, 2012 5.760 5.840 5.700 5.810 243,453 +0.03(+0.52%)
Mar 06, 2012 5.920 5.931 5.780 5.780 181,108 -0.20(-3.34%)
Mar 05, 2012 6.000 6.080 5.905 5.980 108,515 -0.11(-1.81%)
Mar 02, 2012 5.930 6.130 5.910 6.090 111,809 +0.15(+2.53%)
Mar 01, 2012 6.110 6.150 5.880 5.940 218,537 -0.19(-3.10%)
Feb 29, 2012 6.080 6.200 6.050 6.130 131,461 +0.09(+1.49%)
Feb 28, 2012 5.990 6.100 5.980 6.040 273,950 -0.01(-0.17%)
Feb 27, 2012 5.990 6.210 5.970 6.050 339,835 -0.09(-1.47%)
Feb 24, 2012 6.120 6.200 6.030 6.140 128,451 +0.00(+0.00%)
Feb 23, 2012 6.100 6.230 6.050 6.140 167,784 +0.07(+1.15%)
Feb 22, 2012 6.020 6.100 6.000 6.070 117,792 +0.04(+0.66%)
Feb 21, 2012 6.150 6.180 6.000 6.030 183,272 -0.22(-3.52%)
Feb 17, 2012 6.110 6.300 6.090 6.250 120,424 +0.10(+1.63%)
Feb 16, 2012 6.050 6.287 5.950 6.150 186,800 +0.12(+1.99%)
Feb 15, 2012 5.920 6.160 5.850 6.030 174,020 +0.06(+1.01%)
Feb 14, 2012 6.060 6.090 5.930 5.970 100,134 -0.19(-3.08%)
Feb 13, 2012 6.050 6.189 5.961 6.160 191,234 +0.04(+0.65%)
Feb 10, 2012 5.914 6.160 5.914 6.120 134,814 +0.17(+2.86%)
Feb 09, 2012 5.970 6.010 5.820 5.950 90,036 -0.04(-0.67%)
Feb 08, 2012 6.110 6.180 5.880 5.990 189,126 -0.06(-0.99%)
Feb 07, 2012 6.250 6.470 5.910 6.050 345,708 +0.01(+0.17%)
Feb 06, 2012 5.890 6.220 5.890 6.040 345,735 +0.15(+2.55%)
Feb 03, 2012 6.170 6.370 5.840 5.890 589,558 -0.23(-3.76%)
Feb 02, 2012 5.300 6.470 5.141 6.120 1,103,467 +0.82(+15.47%)
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.