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 28, 2018 3.780 3.850 3.750 3.850 40,700 +0.05(+1.32%)
Sep 27, 2018 3.750 3.800 3.750 3.800 34,706 +0.05(+1.33%)
Sep 26, 2018 3.850 3.900 3.745 3.750 87,749 -0.10(-2.60%)
Sep 25, 2018 3.850 3.900 3.800 3.850 83,076 -0.05(-1.28%)
Sep 24, 2018 3.950 3.950 3.850 3.900 53,490 -0.05(-1.27%)
Sep 21, 2018 3.950 4.000 3.850 3.950 99,100 +0.00(+0.00%)
Sep 20, 2018 4.000 4.000 3.850 3.950 112,242 +0.15(+3.95%)
Sep 19, 2018 3.850 3.950 3.750 3.800 137,431 -0.05(-1.30%)
Sep 18, 2018 3.800 3.900 3.750 3.850 132,853 +0.05(+1.32%)
Sep 17, 2018 3.900 3.900 3.750 3.800 161,364 -0.10(-2.56%)
Sep 14, 2018 3.900 3.900 3.765 3.900 73,000 +0.05(+1.30%)
Sep 13, 2018 3.850 3.900 3.750 3.850 129,955 +0.00(+0.00%)
Sep 12, 2018 3.900 3.950 3.750 3.850 88,870 -0.05(-1.28%)
Sep 11, 2018 3.950 4.100 3.850 3.900 302,219 -0.10(-2.50%)
Sep 10, 2018 3.950 4.000 3.850 4.000 158,182 +0.12(+3.23%)
Sep 07, 2018 3.950 3.950 3.750 3.875 167,600 -0.02(-0.64%)
Sep 06, 2018 3.900 3.950 3.650 3.900 204,878 +0.00(+0.00%)
Sep 05, 2018 3.800 3.950 3.800 3.900 132,001 -0.05(-1.27%)
Sep 04, 2018 3.900 4.000 3.750 3.950 125,931 +0.05(+1.28%)
Aug 31, 2018 3.900 3.900 3.900 0 -0.15(-3.70%)
Aug 30, 2018 3.900 4.050 3.750 4.050 189,789 +0.15(+3.85%)
Aug 29, 2018 3.750 4.000 3.700 3.900 213,233 +0.15(+4.00%)
Aug 28, 2018 3.750 3.800 3.650 3.750 157,630 +0.00(+0.00%)
Aug 27, 2018 3.700 3.750 3.600 3.750 161,994 +0.15(+4.17%)
Aug 24, 2018 3.450 3.700 3.345 3.600 211,300 +0.15(+4.35%)
Aug 23, 2018 3.450 3.500 3.400 3.450 82,081 +0.00(+0.00%)
Aug 22, 2018 3.500 3.500 3.400 3.450 103,756 -0.05(-1.43%)
Aug 21, 2018 3.650 3.650 3.450 3.500 131,830 -0.10(-2.78%)
Aug 20, 2018 3.500 3.600 3.500 3.600 132,699 +0.10(+2.86%)
Aug 17, 2018 3.350 3.650 3.300 3.500 218,700 +0.15(+4.48%)
Aug 16, 2018 3.150 3.450 3.150 3.350 210,177 +0.15(+4.69%)
Aug 15, 2018 3.100 3.300 3.050 3.200 186,824 +0.15(+4.92%)
Aug 14, 2018 3.050 3.150 3.050 3.050 74,609 +0.00(+0.00%)
Aug 13, 2018 3.050 3.100 3.000 3.050 41,481 +0.00(+0.00%)
Aug 10, 2018 3.050 3.100 3.000 3.050 61,700 +0.05(+1.67%)
Aug 09, 2018 3.150 3.150 3.000 3.000 182,043 -0.15(-4.76%)
Aug 08, 2018 3.150 3.175 3.100 3.150 49,714 +0.00(+0.00%)
Aug 07, 2018 3.100 3.200 3.100 3.150 69,561 +0.00(+0.00%)
Aug 06, 2018 3.150 3.150 3.100 3.150 121,997 +0.05(+1.61%)
Aug 03, 2018 3.200 3.225 3.100 3.100 179,200 -0.10(-3.13%)
Aug 02, 2018 3.200 3.250 3.150 3.200 113,741 +0.05(+1.59%)
Aug 01, 2018 3.200 3.250 3.100 3.150 143,612 +0.00(+0.00%)
Jul 31, 2018 3.150 3.300 3.150 3.150 171,169 +0.00(+0.00%)
Jul 30, 2018 3.200 3.250 3.150 3.150 136,023 +0.00(+0.00%)
Jul 27, 2018 3.300 3.300 3.150 3.150 122,700 -0.20(-5.97%)
Jul 26, 2018 3.350 3.400 3.250 3.350 112,650 -0.02(-0.74%)
Jul 25, 2018 3.375 3.428 3.300 3.375 81,941 +0.02(+0.75%)
Jul 24, 2018 3.450 3.450 3.350 3.350 87,904 +0.00(+0.00%)
Jul 23, 2018 3.400 3.450 3.400 3.350 53,669 -0.02(-0.74%)
Jul 20, 2018 3.510 3.350 3.375 73,443 -0.12(-3.57%)
Jul 19, 2018 3.300 3.525 3.250 3.500 234,554 +0.15(+4.48%)
Jul 18, 2018 3.200 3.400 3.100 3.350 280,438 +0.10(+3.08%)
Jul 17, 2018 3.250 3.250 3.150 3.250 134,686 +0.05(+1.56%)
Jul 16, 2018 3.300 3.400 3.150 3.200 233,132 -0.10(-3.03%)
Jul 13, 2018 3.200 3.400 3.150 3.300 132,682 +0.10(+3.12%)
Jul 12, 2018 3.150 3.250 3.100 3.200 128,963 +0.05(+1.59%)
Jul 11, 2018 3.150 3.200 3.100 3.150 92,682 -0.05(-1.56%)
Jul 10, 2018 3.200 3.200 3.100 3.200 143,503 +0.10(+3.23%)
Jul 09, 2018 3.300 3.300 3.100 3.100 310,445 -0.20(-6.06%)
Jul 06, 2018 3.250 3.325 3.100 3.300 313,375 +0.10(+3.12%)
Jul 05, 2018 3.300 3.350 3.050 3.200 327,869 -0.05(-1.54%)
Jul 03, 2018 3.250 3.250 3.250 0 -0.20(-5.80%)
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.