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, 2013 5.870 6.100 5.730 5.990 0 +0.25(+4.36%)
Apr 29, 2013 5.950 6.090 5.450 5.740 113,617 -0.16(-2.71%)
Apr 26, 2013 5.870 5.980 5.650 5.900 115,123 +0.06(+1.03%)
Apr 25, 2013 5.520 6.049 5.500 5.840 284,577 +0.37(+6.76%)
Apr 24, 2013 5.320 5.590 5.220 5.470 0 +0.19(+3.60%)
Apr 23, 2013 5.320 5.480 5.250 5.280 85,844 -0.09(-1.68%)
Apr 22, 2013 5.140 5.730 5.140 5.370 285,528 +0.21(+4.07%)
Apr 19, 2013 5.290 5.290 5.030 5.160 52,353 -0.14(-2.64%)
Apr 18, 2013 5.120 5.300 4.900 5.300 101,891 +0.17(+3.31%)
Apr 17, 2013 5.260 5.310 4.980 5.130 65,007 -0.13(-2.47%)
Apr 16, 2013 5.020 5.290 4.920 5.260 75,237 +0.26(+5.20%)
Apr 15, 2013 5.380 5.380 4.881 5.000 102,654 -0.38(-7.06%)
Apr 12, 2013 5.350 5.450 5.200 5.380 148,061 +0.02(+0.37%)
Apr 11, 2013 5.450 5.470 5.248 5.360 291,744 +0.17(+3.28%)
Apr 10, 2013 5.160 5.231 5.110 5.190 203,525 +0.21(+4.22%)
Apr 09, 2013 4.680 5.130 4.560 4.980 249,203 +0.30(+6.41%)
Apr 08, 2013 4.810 4.810 4.620 4.680 60,355 -0.15(-3.11%)
Apr 05, 2013 4.760 4.920 4.640 4.830 118,192 +0.05(+1.05%)
Apr 04, 2013 4.660 4.850 4.561 4.780 130,563 +0.12(+2.58%)
Apr 03, 2013 4.840 4.840 4.590 4.660 195,392 -0.21(-4.31%)
Apr 02, 2013 4.880 5.000 4.610 4.870 197,594 -0.03(-0.61%)
Apr 01, 2013 5.060 5.100 4.840 4.900 133,588 -0.17(-3.35%)
Mar 28, 2013 5.150 5.150 5.040 5.070 51,516 -0.09(-1.74%)
Mar 27, 2013 5.110 5.220 5.020 5.160 120,267 -0.02(-0.39%)
Mar 26, 2013 5.030 5.210 5.030 5.180 99,122 +0.17(+3.39%)
Mar 25, 2013 5.210 5.310 5.010 5.010 119,743 -0.17(-3.28%)
Mar 22, 2013 5.100 5.250 5.010 5.180 104,729 +0.15(+2.98%)
Mar 21, 2013 5.080 5.090 5.000 5.030 83,965 -0.04(-0.79%)
Mar 20, 2013 5.270 5.300 5.050 5.070 119,940 -0.13(-2.50%)
Mar 19, 2013 5.170 5.300 5.060 5.200 163,415 +0.05(+0.97%)
Mar 18, 2013 5.490 5.500 5.100 5.150 145,229 -0.27(-4.98%)
Mar 15, 2013 5.500 5.500 5.320 5.420 78,339 -0.05(-0.91%)
Mar 14, 2013 5.580 5.644 5.400 5.470 132,340 -0.12(-2.15%)
Mar 13, 2013 6.000 6.090 5.260 5.590 546,677 -0.49(-8.06%)
Mar 12, 2013 6.050 6.320 5.990 6.080 402,801 +0.07(+1.16%)
Mar 11, 2013 5.800 6.070 5.760 6.010 663,701 +0.36(+6.37%)
Mar 08, 2013 5.460 5.689 5.400 5.650 448,283 +0.21(+3.86%)
Mar 07, 2013 5.250 5.490 5.250 5.440 300,190 +0.19(+3.62%)
Mar 06, 2013 5.270 5.280 5.190 5.250 96,528 +0.06(+1.16%)
Mar 05, 2013 5.150 5.260 5.150 5.190 153,255 +0.04(+0.78%)
Mar 04, 2013 5.280 5.290 5.110 5.150 103,860 -0.08(-1.53%)
Mar 01, 2013 5.350 5.363 5.180 5.230 103,641 -0.16(-2.97%)
Feb 28, 2013 5.440 5.470 5.340 5.390 67,617 -0.03(-0.55%)
Feb 27, 2013 5.400 5.500 5.350 5.420 101,940 +0.02(+0.37%)
Feb 26, 2013 5.440 5.440 5.300 5.400 108,822 +0.09(+1.69%)
Feb 25, 2013 5.220 5.460 5.220 5.310 141,748 +0.14(+2.71%)
Feb 22, 2013 5.250 5.280 5.114 5.170 141,902 +0.06(+1.17%)
Feb 21, 2013 5.150 5.216 5.067 5.110 98,937 -0.02(-0.39%)
Feb 20, 2013 5.250 5.300 5.040 5.130 198,172 -0.06(-1.16%)
Feb 19, 2013 5.200 5.316 5.160 5.190 134,522 +0.11(+2.17%)
Feb 15, 2013 5.100 5.150 5.050 5.080 65,303 -0.10(-1.93%)
Feb 14, 2013 5.200 5.380 5.150 5.180 211,815 +0.02(+0.39%)
Feb 13, 2013 5.020 5.240 4.980 5.160 166,483 +0.15(+2.99%)
Feb 12, 2013 5.090 5.150 4.970 5.010 210,442 -0.19(-3.65%)
Feb 11, 2013 5.320 5.390 5.150 5.200 113,455 -0.08(-1.52%)
Feb 08, 2013 5.270 5.310 5.200 5.280 60,112 +0.01(+0.19%)
Feb 07, 2013 5.500 5.570 5.260 5.270 136,886 -0.25(-4.53%)
Feb 06, 2013 5.600 5.610 5.400 5.520 74,500 -0.09(-1.60%)
Feb 04, 2013 5.620 5.650 5.600 5.610 54,896 +0.08(+1.45%)
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.