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

Compugen Ltd (NQ: CGEN )

2.375 +0.035 (+1.50%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 23, 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 (%)
Sep 30, 2014 8.920 8.920 8.570 8.570 121,652 -0.37(-4.14%)
Sep 29, 2014 8.950 9.103 8.855 8.940 109,829 -0.01(-0.11%)
Sep 26, 2014 8.870 8.990 8.800 8.950 89,259 +0.05(+0.56%)
Sep 25, 2014 9.160 9.300 8.853 8.900 119,124 -0.24(-2.63%)
Sep 24, 2014 9.020 9.240 8.883 9.140 98,106 +0.18(+2.01%)
Sep 23, 2014 8.900 9.130 8.900 8.960 102,886 +0.02(+0.22%)
Sep 22, 2014 9.110 9.140 8.910 8.940 97,111 -0.20(-2.19%)
Sep 19, 2014 9.270 9.310 9.090 9.140 112,177 -0.03(-0.33%)
Sep 18, 2014 9.140 9.273 9.060 9.170 159,851 +0.28(+3.15%)
Sep 17, 2014 8.840 8.900 8.660 8.890 83,661 +0.14(+1.60%)
Sep 16, 2014 8.750 8.890 8.618 8.750 98,424 -0.01(-0.11%)
Sep 15, 2014 8.920 8.920 8.523 8.760 144,671 -0.15(-1.68%)
Sep 12, 2014 9.180 9.180 8.750 8.910 81,685 -0.22(-2.41%)
Sep 11, 2014 9.190 9.190 9.030 9.130 43,712 -0.05(-0.54%)
Sep 10, 2014 9.000 9.290 8.970 9.180 66,860 +0.15(+1.66%)
Sep 09, 2014 9.260 9.260 9.010 9.030 94,085 -0.32(-3.42%)
Sep 08, 2014 9.540 9.570 9.150 9.350 123,063 -0.27(-2.81%)
Sep 05, 2014 9.750 9.750 9.510 9.620 108,302 -0.09(-0.93%)
Sep 04, 2014 9.350 10.02 9.280 9.710 420,578 +0.40(+4.30%)
Sep 03, 2014 9.070 9.360 8.940 9.310 247,089 +0.33(+3.67%)
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.