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

Compugen Ltd (NQ: CGEN )

2.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2014 8.540 8.610 8.410 8.520 129,830 -0.19(-2.18%)
Jul 30, 2014 8.630 8.790 8.596 8.710 73,493 +0.15(+1.75%)
Jul 29, 2014 8.530 8.630 8.490 8.560 62,383 +0.06(+0.71%)
Jul 28, 2014 8.540 8.550 8.450 8.500 92,050 -0.04(-0.47%)
Jul 25, 2014 8.620 8.710 8.513 8.540 109,711 -0.12(-1.39%)
Jul 24, 2014 8.770 8.850 8.620 8.660 54,943 -0.11(-1.25%)
Jul 23, 2014 8.720 8.915 8.678 8.770 108,676 +0.03(+0.34%)
Jul 22, 2014 8.750 8.870 8.690 8.740 69,611 -0.01(-0.11%)
Jul 21, 2014 8.740 8.880 8.680 8.750 82,610 -0.09(-1.02%)
Jul 18, 2014 8.600 8.890 8.600 8.840 78,522 +0.25(+2.91%)
Jul 17, 2014 8.920 9.010 8.530 8.590 133,669 -0.30(-3.37%)
Jul 16, 2014 9.150 9.150 8.660 8.890 182,544 -0.17(-1.88%)
Jul 15, 2014 9.330 9.420 8.970 9.060 188,793 -0.37(-3.92%)
Jul 14, 2014 9.120 9.460 9.061 9.430 326,106 +0.55(+6.19%)
Jul 11, 2014 8.800 8.980 8.742 8.880 87,056 +0.02(+0.23%)
Jul 10, 2014 8.600 8.930 8.510 8.860 135,304 -0.08(-0.89%)
Jul 09, 2014 8.670 9.070 8.610 8.940 276,683 +0.45(+5.30%)
Jul 08, 2014 8.950 8.950 8.410 8.490 333,107 -0.61(-6.70%)
Jul 07, 2014 9.410 9.500 9.010 9.100 291,239 -0.14(-1.52%)
Jul 03, 2014 9.300 9.240 9.240 9.240 54,100 -0.01(-0.11%)
Jul 02, 2014 9.090 9.340 9.090 9.250 75,977 +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.