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 (%)
Feb 28, 2011 5.050 5.107 5.030 5.080 42,063 +0.06(+1.20%)
Feb 25, 2011 4.940 5.140 4.910 5.020 91,418 +0.09(+1.83%)
Feb 24, 2011 4.770 4.951 4.700 4.930 81,831 +0.14(+2.92%)
Feb 23, 2011 4.800 4.800 4.670 4.790 114,839 -0.04(-0.83%)
Feb 22, 2011 5.050 5.081 4.750 4.830 158,482 -0.33(-6.40%)
Feb 18, 2011 5.320 5.340 5.100 5.160 95,282 -0.18(-3.37%)
Feb 17, 2011 5.350 5.390 5.310 5.340 51,637 -0.09(-1.66%)
Feb 16, 2011 5.250 5.450 5.210 5.430 110,724 +0.34(+6.68%)
Feb 15, 2011 5.040 5.400 5.040 5.090 172,676 +0.07(+1.39%)
Feb 14, 2011 4.960 5.080 4.960 5.020 28,912 +0.02(+0.40%)
Feb 11, 2011 4.930 5.050 4.920 5.000 65,829 +0.02(+0.40%)
Feb 10, 2011 5.120 5.160 4.850 4.980 182,203 -0.26(-4.96%)
Feb 09, 2011 5.340 5.340 5.200 5.240 77,056 -0.16(-2.96%)
Feb 08, 2011 5.490 5.520 5.380 5.400 68,957 -0.12(-2.17%)
Feb 07, 2011 5.410 5.610 5.390 5.520 145,735 +0.13(+2.41%)
Feb 04, 2011 5.380 5.442 5.379 5.390 51,558 -0.02(-0.37%)
Feb 03, 2011 5.390 5.500 5.370 5.410 73,747 +0.00(+0.00%)
Feb 02, 2011 5.370 5.480 5.280 5.410 98,027 +0.07(+1.31%)
Feb 01, 2011 5.230 5.370 5.187 5.340 124,028 +0.11(+2.10%)
Jan 31, 2011 5.370 5.370 5.200 5.230 101,845 -0.18(-3.33%)
Jan 28, 2011 5.580 5.610 5.260 5.410 123,811 -0.20(-3.57%)
Jan 27, 2011 5.660 5.660 5.510 5.610 75,182 -0.07(-1.23%)
Jan 26, 2011 5.580 5.700 5.580 5.680 109,831 +0.11(+1.97%)
Jan 25, 2011 5.620 5.650 5.404 5.570 123,166 -0.05(-0.89%)
Jan 24, 2011 5.670 5.690 5.550 5.620 94,018 -0.06(-1.06%)
Jan 21, 2011 5.750 5.750 5.600 5.680 117,720 +0.01(+0.18%)
Jan 20, 2011 5.720 5.740 5.560 5.670 108,175 -0.05(-0.87%)
Jan 19, 2011 5.800 5.800 5.630 5.720 202,357 -0.02(-0.35%)
Jan 18, 2011 5.790 5.790 5.500 5.740 397,248 +0.18(+3.24%)
Jan 14, 2011 5.100 5.770 5.088 5.560 747,731 +0.46(+9.02%)
Jan 13, 2011 4.970 5.100 4.940 5.100 188,622 +0.18(+3.66%)
Jan 12, 2011 4.900 5.050 4.680 4.920 295,790 -0.02(-0.40%)
Jan 11, 2011 5.020 5.040 4.940 4.940 57,228 -0.02(-0.40%)
Jan 10, 2011 5.000 5.090 4.920 4.960 81,634 -0.07(-1.39%)
Jan 07, 2011 5.050 5.110 5.000 5.030 79,867 -0.13(-2.52%)
Jan 06, 2011 5.010 5.160 5.010 5.160 199,521 +0.11(+2.18%)
Jan 05, 2011 5.000 5.100 4.910 5.050 85,389 -0.02(-0.39%)
Jan 04, 2011 5.000 5.090 4.890 5.070 112,150 +0.04(+0.80%)
Jan 03, 2011 5.010 5.070 4.900 5.030 99,045 +0.11(+2.24%)
Dec 31, 2010 5.020 5.020 4.890 4.920 59,835 -0.06(-1.20%)
Dec 30, 2010 4.920 5.030 4.880 4.980 270,286 +0.18(+3.75%)
Dec 29, 2010 4.680 4.800 4.660 4.800 64,266 +0.19(+4.12%)
Dec 28, 2010 4.660 4.670 4.520 4.610 97,457 -0.07(-1.50%)
Dec 27, 2010 4.750 4.750 4.640 4.680 74,137 -0.10(-2.09%)
Dec 23, 2010 4.840 4.850 4.720 4.780 96,717 -0.03(-0.62%)
Dec 22, 2010 4.830 4.900 4.750 4.810 116,289 -0.02(-0.41%)
Dec 21, 2010 4.750 4.940 4.680 4.830 219,757 +0.14(+2.99%)
Dec 20, 2010 4.500 4.690 4.420 4.690 233,253 +0.33(+7.57%)
Dec 17, 2010 4.500 4.500 4.350 4.360 163,799 -0.13(-2.90%)
Dec 16, 2010 3.850 4.490 3.849 4.490 489,499 +0.63(+16.32%)
Dec 15, 2010 3.990 4.050 3.820 3.860 339,855 -0.15(-3.74%)
Dec 14, 2010 4.100 4.100 3.960 4.010 140,185 +0.12(+3.08%)
Dec 13, 2010 3.990 4.000 3.870 3.890 116,021 -0.14(-3.47%)
Dec 10, 2010 4.087 4.120 3.970 4.030 60,060 -0.02(-0.49%)
Dec 09, 2010 4.060 4.100 4.000 4.050 31,687 -0.01(-0.25%)
Dec 08, 2010 4.140 4.140 4.050 4.060 25,716 -0.11(-2.64%)
Dec 07, 2010 4.200 4.200 4.110 4.170 79,733 +0.00(+0.00%)
Dec 06, 2010 4.120 4.190 4.010 4.170 90,035 +0.21(+5.30%)
Dec 03, 2010 3.960 3.987 3.911 3.960 26,796 -0.04(-1.00%)
Dec 02, 2010 3.890 4.000 3.880 4.000 51,821 +0.10(+2.56%)
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.