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 (%)
Sep 30, 2011 3.980 4.070 3.928 4.000 31,957 +0.00(+0.00%)
Sep 29, 2011 4.180 4.215 3.960 4.000 33,530 -0.13(-3.15%)
Sep 28, 2011 4.370 4.460 4.080 4.130 61,600 -0.15(-3.50%)
Sep 27, 2011 4.260 4.370 4.000 4.280 53,506 +0.12(+2.88%)
Sep 26, 2011 4.100 4.160 4.000 4.160 37,045 +0.02(+0.48%)
Sep 23, 2011 4.010 4.140 4.010 4.140 19,511 +0.05(+1.22%)
Sep 22, 2011 4.110 4.259 4.050 4.090 38,838 -0.20(-4.66%)
Sep 21, 2011 4.420 4.451 4.280 4.290 65,920 -0.15(-3.38%)
Sep 20, 2011 4.630 4.670 4.390 4.440 135,077 -0.14(-3.06%)
Sep 19, 2011 4.410 4.610 4.360 4.580 131,790 +0.21(+4.81%)
Sep 16, 2011 4.200 4.560 4.190 4.370 336,620 +0.19(+4.55%)
Sep 15, 2011 3.730 4.218 3.730 4.180 155,310 +0.46(+12.37%)
Sep 14, 2011 3.610 3.820 3.540 3.720 77,329 +0.10(+2.76%)
Sep 13, 2011 3.590 3.650 3.560 3.620 41,772 +0.07(+1.97%)
Sep 12, 2011 3.500 3.590 3.340 3.550 73,427 -0.07(-1.93%)
Sep 09, 2011 3.750 3.790 3.590 3.620 63,148 -0.16(-4.23%)
Sep 08, 2011 3.640 3.800 3.560 3.780 61,326 +0.08(+2.16%)
Sep 07, 2011 3.680 3.760 3.610 3.700 19,271 +0.05(+1.37%)
Sep 06, 2011 3.520 3.690 3.520 3.650 60,842 +0.01(+0.27%)
Sep 02, 2011 3.620 3.690 3.600 3.640 45,823 -0.07(-1.89%)
Sep 01, 2011 3.720 3.800 3.650 3.710 36,962 -0.08(-2.11%)
Aug 31, 2011 3.670 3.900 3.670 3.790 45,671 +0.16(+4.41%)
Aug 30, 2011 3.590 3.650 3.550 3.630 11,413 -0.02(-0.55%)
Aug 29, 2011 3.550 3.700 3.540 3.650 37,219 +0.15(+4.29%)
Aug 26, 2011 3.520 3.590 3.320 3.500 60,156 -0.08(-2.23%)
Aug 25, 2011 3.600 3.690 3.540 3.580 29,127 +0.00(+0.00%)
Aug 24, 2011 3.540 3.590 3.480 3.580 35,652 +0.00(+0.00%)
Aug 23, 2011 3.590 3.630 3.450 3.580 97,646 -0.08(-2.19%)
Aug 22, 2011 3.770 3.820 3.600 3.660 31,976 -0.02(-0.54%)
Aug 19, 2011 3.600 3.680 3.600 3.680 27,414 +0.00(+0.00%)
Aug 18, 2011 3.760 3.860 3.642 3.680 55,796 -0.26(-6.60%)
Aug 17, 2011 4.070 4.110 3.870 3.940 9,059 +0.09(+2.34%)
Aug 16, 2011 3.810 3.940 3.810 3.850 52,976 -0.01(-0.26%)
Aug 15, 2011 3.750 3.945 3.700 3.860 56,937 +0.24(+6.63%)
Aug 12, 2011 3.860 3.860 3.600 3.620 42,640 -0.18(-4.74%)
Aug 11, 2011 3.510 3.850 3.495 3.800 75,090 +0.28(+7.95%)
Aug 10, 2011 3.620 3.730 3.460 3.520 49,919 -0.34(-8.81%)
Aug 09, 2011 3.780 3.920 3.580 3.860 83,756 +0.31(+8.73%)
Aug 08, 2011 3.730 3.760 3.400 3.550 203,105 -0.45(-11.14%)
Aug 05, 2011 4.000 4.060 3.880 3.995 106,396 -0.00(-0.12%)
Aug 04, 2011 4.120 4.160 4.000 4.000 95,542 -0.16(-3.85%)
Aug 03, 2011 4.100 4.320 4.032 4.160 33,324 +0.09(+2.21%)
Aug 02, 2011 4.000 4.440 4.000 4.070 220,003 +0.03(+0.74%)
Aug 01, 2011 4.040 4.221 4.000 4.040 41,070 -0.01(-0.25%)
Jul 29, 2011 4.020 4.100 3.870 4.050 27,852 -0.02(-0.49%)
Jul 28, 2011 4.000 4.090 4.000 4.070 30,951 +0.07(+1.75%)
Jul 27, 2011 4.050 4.060 4.000 4.000 46,601 -0.03(-0.62%)
Jul 26, 2011 4.050 4.080 3.990 4.025 41,861 +0.02(+0.37%)
Jul 25, 2011 4.090 4.110 4.000 4.010 20,797 -0.06(-1.47%)
Jul 22, 2011 4.130 4.140 4.010 4.070 30,811 +0.01(+0.25%)
Jul 21, 2011 4.040 4.130 3.993 4.060 49,892 +0.06(+1.50%)
Jul 20, 2011 4.020 4.030 3.990 4.000 28,190 -0.04(-0.99%)
Jul 19, 2011 4.000 4.058 4.000 4.040 7,242 +0.04(+1.00%)
Jul 18, 2011 4.000 4.040 3.980 4.000 73,879 -0.02(-0.50%)
Jul 15, 2011 4.060 4.080 4.000 4.020 37,868 -0.03(-0.74%)
Jul 14, 2011 4.080 4.100 4.050 4.050 71,193 +0.00(+0.00%)
Jul 13, 2011 4.100 4.146 4.050 4.050 21,670 -0.04(-0.98%)
Jul 12, 2011 4.020 4.140 4.010 4.090 26,067 +0.01(+0.25%)
Jul 11, 2011 4.120 4.170 4.050 4.080 53,002 -0.19(-4.45%)
Jul 08, 2011 4.370 4.370 4.267 4.270 11,389 -0.10(-2.29%)
Jul 07, 2011 4.180 4.450 4.180 4.370 51,150 +0.22(+5.30%)
Jul 06, 2011 4.100 4.200 4.100 4.150 46,417 +0.00(+0.00%)
Jul 05, 2011 4.140 4.190 4.130 4.150 28,268 +0.03(+0.73%)
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.