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

Compugen Ltd (NQ: CGEN )

2.015 +0.005 (+0.25%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 13, 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 (%)
May 31, 2019 2.910 3.148 2.750 2.800 139,500 -0.18(-6.04%)
May 30, 2019 3.030 3.060 2.900 2.980 103,285 -0.13(-4.18%)
May 29, 2019 3.200 3.200 2.960 3.110 109,905 -0.07(-2.20%)
May 28, 2019 3.360 3.360 3.120 3.180 88,054 -0.16(-4.79%)
May 24, 2019 3.270 3.426 3.270 3.340 44,400 +0.08(+2.45%)
May 23, 2019 3.300 3.380 3.250 3.260 50,129 -0.10(-2.98%)
May 22, 2019 3.380 3.490 3.310 3.360 36,900 +0.02(+0.60%)
May 21, 2019 3.450 3.550 3.265 3.340 154,912 -0.11(-3.19%)
May 20, 2019 3.520 3.540 3.310 3.450 100,222 -0.01(-0.29%)
May 17, 2019 3.400 3.480 3.390 3.460 44,100 +0.05(+1.47%)
May 16, 2019 3.470 3.540 3.410 3.410 65,141 -0.11(-3.12%)
May 15, 2019 3.490 3.530 3.390 3.520 47,811 +0.01(+0.28%)
May 14, 2019 3.506 3.545 3.410 3.510 57,442 +0.02(+0.57%)
May 13, 2019 3.550 3.550 3.450 3.490 125,606 -0.09(-2.51%)
May 10, 2019 3.590 3.660 3.510 3.580 52,600 -0.03(-0.83%)
May 09, 2019 3.460 3.650 3.400 3.610 198,191 +0.11(+3.14%)
May 08, 2019 3.500 3.560 3.450 3.500 47,465 +0.00(+0.00%)
May 07, 2019 3.460 3.530 3.410 3.500 64,557 -0.05(-1.41%)
May 06, 2019 3.480 3.590 3.460 3.550 107,244 +0.06(+1.72%)
May 03, 2019 3.360 3.540 3.360 3.490 40,600 +0.13(+3.87%)
May 02, 2019 3.450 3.450 3.330 3.360 78,391 -0.10(-2.89%)
May 01, 2019 3.490 3.500 3.430 3.460 66,950 -0.04(-1.14%)
Apr 30, 2019 3.520 3.530 3.410 3.500 132,701 +0.04(+1.16%)
Apr 29, 2019 3.550 3.580 3.400 3.460 122,287 -0.05(-1.42%)
Apr 26, 2019 3.470 3.550 3.424 3.510 56,400 +0.04(+1.15%)
Apr 25, 2019 3.480 3.520 3.370 3.470 52,747 -0.03(-0.86%)
Apr 24, 2019 3.540 3.550 3.460 3.500 76,236 -0.01(-0.28%)
Apr 23, 2019 3.450 3.590 3.437 3.510 170,755 +0.08(+2.33%)
Apr 22, 2019 3.450 3.530 3.390 3.430 86,210 +0.04(+1.18%)
Apr 18, 2019 3.370 3.450 3.277 3.390 73,800 +0.10(+3.04%)
Apr 17, 2019 3.700 3.710 3.250 3.290 297,053 -0.39(-10.60%)
Apr 16, 2019 3.600 3.760 3.600 3.680 223,112 +0.17(+4.84%)
Apr 15, 2019 4.000 4.030 3.400 3.510 521,614 -0.46(-11.59%)
Apr 12, 2019 4.100 4.100 3.900 3.970 155,900 -0.10(-2.46%)
Apr 11, 2019 4.110 4.127 4.020 4.070 121,793 -0.03(-0.73%)
Apr 10, 2019 3.970 4.130 3.950 4.100 178,473 +0.13(+3.27%)
Apr 09, 2019 3.970 4.060 3.890 3.970 35,463 -0.02(-0.50%)
Apr 08, 2019 3.910 4.030 3.860 3.990 134,396 +0.02(+0.50%)
Apr 05, 2019 3.970 4.090 3.850 3.970 313,400 -0.14(-3.41%)
Apr 04, 2019 4.120 4.130 3.960 4.110 213,783 -0.03(-0.72%)
Apr 03, 2019 4.060 4.180 4.010 4.140 153,420 +0.07(+1.72%)
Apr 02, 2019 4.080 4.090 4.030 4.070 140,220 -0.04(-0.97%)
Apr 01, 2019 4.120 4.120 4.010 4.110 172,662 -0.03(-0.72%)
Mar 29, 2019 4.280 4.285 4.050 4.140 198,000 -0.05(-1.19%)
Mar 28, 2019 4.160 4.310 4.090 4.190 399,662 +0.02(+0.48%)
Mar 27, 2019 3.850 4.271 3.771 4.170 571,776 +0.33(+8.59%)
Mar 26, 2019 3.680 3.930 3.660 3.840 498,097 +0.26(+7.26%)
Mar 25, 2019 3.590 3.640 3.530 3.580 105,286 -0.05(-1.38%)
Mar 22, 2019 3.660 3.760 3.600 3.630 129,400 -0.06(-1.63%)
Mar 21, 2019 3.700 3.790 3.660 3.690 59,728 -0.08(-2.12%)
Mar 20, 2019 3.700 3.810 3.682 3.770 110,885 +0.07(+1.89%)
Mar 19, 2019 3.790 3.790 3.640 3.700 125,514 -0.10(-2.63%)
Mar 18, 2019 3.680 3.840 3.600 3.800 215,516 +0.08(+2.15%)
Mar 15, 2019 3.600 3.740 3.560 3.720 120,600 +0.11(+3.05%)
Mar 14, 2019 3.750 3.750 3.530 3.610 235,015 -0.13(-3.48%)
Mar 13, 2019 3.660 3.750 3.660 3.740 244,005 +0.10(+2.75%)
Mar 12, 2019 3.550 3.688 3.510 3.640 204,719 +0.17(+4.90%)
Mar 11, 2019 3.440 3.600 3.380 3.470 248,994 +0.04(+1.17%)
Mar 08, 2019 3.302 3.450 3.302 3.430 95,400 +0.06(+1.78%)
Mar 07, 2019 3.410 3.480 3.310 3.370 130,296 -0.10(-2.88%)
Mar 06, 2019 3.510 3.520 3.380 3.470 91,474 -0.07(-1.98%)
Mar 05, 2019 3.560 3.580 3.500 3.540 113,552 -0.02(-0.56%)
Mar 04, 2019 3.580 3.650 3.540 3.560 177,020 +0.04(+1.14%)
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.