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

Compugen Ltd (NQ: CGEN )

2.010 -0.080 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2018 3.150 3.150 2.900 3.000 195,021 -0.15(-4.76%)
Jan 30, 2018 3.250 3.350 3.200 3.150 252,829 -0.15(-4.55%)
Jan 29, 2018 3.100 3.450 3.100 3.300 285,576 +0.10(+3.12%)
Jan 26, 2018 3.200 3.250 3.100 3.200 178,672 +0.03(+0.79%)
Jan 25, 2018 3.200 3.300 3.150 3.175 156,556 -0.08(-2.31%)
Jan 24, 2018 3.250 3.300 3.100 3.250 200,330 +0.05(+1.56%)
Jan 23, 2018 3.150 3.250 3.100 3.200 302,901 +0.08(+2.40%)
Jan 22, 2018 3.000 3.300 3.000 3.125 253,202 +0.12(+4.17%)
Jan 19, 2018 3.400 3.400 2.900 3.000 330,402 -0.25(-7.69%)
Jan 18, 2018 2.750 3.645 2.650 3.250 716,097 +0.50(+18.18%)
Jan 17, 2018 2.600 2.750 2.575 2.750 150,190 +0.25(+10.00%)
Jan 16, 2018 2.750 2.750 2.500 2.500 256,652 -0.30(-10.71%)
Jan 12, 2018 2.800 2.800 2.800 0 +0.10(+3.70%)
Jan 11, 2018 2.700 2.750 2.650 2.700 93,589 -0.05(-1.82%)
Jan 10, 2018 2.550 2.750 2.500 2.750 258,934 +0.20(+7.84%)
Jan 09, 2018 2.500 2.600 2.500 2.550 104,743 +0.00(+0.00%)
Jan 08, 2018 2.600 2.625 2.550 2.550 76,365 -0.05(-1.92%)
Jan 05, 2018 2.700 2.750 2.600 2.600 92,623 -0.12(-4.59%)
Jan 04, 2018 2.700 2.750 2.500 2.725 146,857 +0.02(+0.93%)
Jan 03, 2018 2.700 2.800 2.650 2.700 169,645 +0.00(+0.00%)
Jan 02, 2018 2.600 2.750 2.600 2.700 84,518 +0.20(+8.00%)
Dec 29, 2017 2.500 2.500 2.500 0 -0.15(-5.66%)
Dec 28, 2017 2.600 2.700 2.550 2.650 176,019 +0.05(+1.92%)
Dec 27, 2017 2.600 2.800 2.600 2.600 176,570 -0.05(-1.89%)
Dec 26, 2017 2.700 2.850 2.600 2.650 179,402 -0.15(-5.36%)
Dec 22, 2017 2.800 2.900 2.750 2.800 89,771 +0.00(+0.00%)
Dec 21, 2017 2.800 2.850 2.800 2.800 188,300 +0.00(+0.00%)
Dec 20, 2017 2.750 2.850 2.700 2.800 126,042 +0.05(+1.82%)
Dec 19, 2017 2.750 2.850 2.675 2.750 120,232 -0.05(-1.79%)
Dec 18, 2017 2.850 2.900 2.800 2.800 207,486 +0.00(+0.00%)
Dec 15, 2017 2.500 2.850 2.500 2.800 1,370,219 +0.30(+12.00%)
Dec 14, 2017 2.500 2.550 2.450 2.500 406,930 +0.00(+0.00%)
Dec 13, 2017 2.500 2.550 2.350 2.500 338,028 +0.00(+0.00%)
Dec 12, 2017 2.450 2.550 2.400 2.500 268,763 +0.00(+0.00%)
Dec 11, 2017 2.400 2.500 2.400 2.500 270,278 +0.05(+2.04%)
Dec 08, 2017 2.500 2.500 2.400 2.450 101,262 -0.05(-2.00%)
Dec 07, 2017 2.450 2.475 2.350 2.500 126,517 +0.08(+3.09%)
Dec 06, 2017 2.400 2.450 2.350 2.425 129,906 -0.03(-1.02%)
Dec 05, 2017 2.350 2.450 2.300 2.450 163,542 +0.10(+4.26%)
Dec 04, 2017 2.450 2.450 2.250 2.350 351,670 -0.10(-4.08%)
Dec 01, 2017 2.500 2.500 2.350 2.450 186,363 +0.00(+0.00%)
Nov 30, 2017 2.500 2.550 2.400 2.450 108,340 -0.02(-1.01%)
Nov 29, 2017 2.600 2.600 2.450 2.475 124,911 -0.12(-4.81%)
Nov 28, 2017 2.550 2.700 2.400 2.600 179,510 +0.02(+0.97%)
Nov 27, 2017 2.800 2.800 2.550 2.575 153,947 -0.22(-8.04%)
Nov 24, 2017 2.550 2.850 2.550 2.800 72,542 +0.25(+9.80%)
Nov 22, 2017 2.650 2.700 2.575 2.550 118,931 -0.10(-3.77%)
Nov 21, 2017 2.550 2.750 2.505 2.650 211,804 +0.17(+7.07%)
Nov 20, 2017 2.550 2.600 2.450 2.475 103,418 -0.12(-4.81%)
Nov 17, 2017 2.600 2.650 2.550 2.600 138,781 +0.00(+0.00%)
Nov 16, 2017 2.750 2.800 2.600 2.600 157,270 -0.15(-5.45%)
Nov 15, 2017 2.600 2.845 2.600 2.750 214,828 +0.20(+7.84%)
Nov 14, 2017 2.500 2.600 2.500 2.550 192,967 +0.10(+4.08%)
Nov 13, 2017 2.600 2.650 2.350 2.450 203,425 -0.12(-4.85%)
Nov 10, 2017 2.550 2.650 2.550 2.575 91,544 -0.02(-0.96%)
Nov 09, 2017 2.750 2.800 2.500 2.600 172,660 -0.20(-7.14%)
Nov 08, 2017 2.950 2.950 2.725 2.800 129,958 -0.20(-6.67%)
Nov 07, 2017 3.000 3.000 2.700 3.000 231,680 +0.00(+0.00%)
Nov 06, 2017 3.100 3.150 2.950 3.000 225,818 +0.10(+3.45%)
Nov 03, 2017 2.900 3.000 2.850 2.900 82,087 -0.05(-1.69%)
Nov 02, 2017 2.950 3.050 2.850 2.950 67,057 +0.00(+0.00%)
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.