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 (%)
Aug 31, 2007 2.460 2.540 2.410 2.520 20,864 +0.02(+0.80%)
Aug 30, 2007 2.570 2.580 2.450 2.500 8,330 -0.04(-1.55%)
Aug 29, 2007 2.510 2.600 2.424 2.539 18,281 +0.02(+0.77%)
Aug 28, 2007 2.500 2.520 2.430 2.520 129,288 +0.09(+3.70%)
Aug 27, 2007 2.540 2.550 2.290 2.430 119,468 -0.12(-4.71%)
Aug 24, 2007 2.527 2.590 2.527 2.550 3,010 -0.04(-1.54%)
Aug 23, 2007 2.650 2.650 2.470 2.590 10,298 -0.09(-3.36%)
Aug 22, 2007 2.610 2.700 2.600 2.680 65,298 +0.05(+1.90%)
Aug 21, 2007 2.600 2.660 2.600 2.630 17,838 +0.02(+0.77%)
Aug 20, 2007 2.645 2.645 2.460 2.610 16,850 -0.08(-2.97%)
Aug 17, 2007 2.580 2.690 2.580 2.690 3,377 +0.11(+4.26%)
Aug 16, 2007 2.560 2.660 2.360 2.580 50,748 -0.13(-4.80%)
Aug 15, 2007 2.680 2.840 2.680 2.710 5,976 +0.01(+0.37%)
Aug 14, 2007 2.570 2.880 2.570 2.700 33,047 +0.12(+4.65%)
Aug 13, 2007 2.840 2.840 2.550 2.580 106,968 -0.20(-7.19%)
Aug 10, 2007 2.890 2.900 2.330 2.780 64,515 -0.12(-4.14%)
Aug 09, 2007 2.860 2.910 2.850 2.900 16,325 -0.02(-0.68%)
Aug 08, 2007 2.899 2.920 2.880 2.920 27,155 +0.02(+0.69%)
Aug 07, 2007 2.910 2.960 2.890 2.900 31,238 -0.04(-1.36%)
Aug 06, 2007 2.850 2.940 2.850 2.940 62,875 -0.02(-0.68%)
Aug 03, 2007 2.931 2.990 2.920 2.960 46,800 -0.03(-1.00%)
Aug 02, 2007 2.921 2.990 2.890 2.990 24,362 +0.04(+1.36%)
Aug 01, 2007 2.948 2.970 2.910 2.950 11,000 -0.01(-0.34%)
Jul 31, 2007 2.900 2.970 2.900 2.960 55,141 +0.05(+1.72%)
Jul 30, 2007 2.910 2.910 2.810 2.910 54,410 -0.06(-2.02%)
Jul 27, 2007 2.960 2.970 2.900 2.970 26,200 +0.04(+1.37%)
Jul 26, 2007 2.901 2.970 2.850 2.930 20,100 -0.04(-1.35%)
Jul 25, 2007 2.910 3.040 2.900 2.970 220,137 -0.01(-0.34%)
Jul 24, 2007 3.090 3.090 2.970 2.980 7,830 -0.08(-2.61%)
Jul 23, 2007 2.990 3.110 2.990 3.060 6,440 +0.04(+1.32%)
Jul 20, 2007 3.120 3.120 2.960 3.020 20,448 -0.08(-2.56%)
Jul 19, 2007 2.970 3.160 2.970 3.099 87,959 +0.15(+5.06%)
Jul 18, 2007 2.900 2.960 2.900 2.950 22,850 +0.02(+0.68%)
Jul 17, 2007 2.950 2.950 2.900 2.930 11,397 +0.00(+0.00%)
Jul 16, 2007 2.950 2.950 2.900 2.930 4,520 -0.04(-1.35%)
Jul 13, 2007 2.920 2.970 2.900 2.970 6,700 +0.04(+1.37%)
Jul 12, 2007 2.950 2.970 2.900 2.930 21,400 -0.04(-1.35%)
Jul 11, 2007 2.890 2.970 2.890 2.970 83,803 +0.06(+2.06%)
Jul 10, 2007 2.900 2.910 2.890 2.910 13,293 +0.00(+0.00%)
Jul 09, 2007 2.870 2.930 2.870 2.910 73,862 +0.01(+0.34%)
Jul 06, 2007 2.950 2.990 2.890 2.900 64,777 -0.05(-1.69%)
Jul 05, 2007 2.890 2.950 2.880 2.950 77,670 +0.01(+0.34%)
Jul 03, 2007 2.900 2.940 2.870 2.940 37,726 +0.04(+1.38%)
Jul 02, 2007 2.900 2.940 2.890 2.900 23,395 -0.01(-0.34%)
Jun 29, 2007 2.880 2.930 2.870 2.910 64,569 +0.02(+0.69%)
Jun 28, 2007 2.890 2.930 2.850 2.890 58,839 -0.04(-1.37%)
Jun 27, 2007 2.840 2.930 2.840 2.930 35,312 +0.02(+0.69%)
Jun 26, 2007 2.880 2.950 2.800 2.910 58,309 +0.00(+0.00%)
Jun 25, 2007 2.900 2.910 2.890 2.910 10,900 -0.02(-0.68%)
Jun 22, 2007 2.910 2.940 2.880 2.930 30,707 +0.02(+0.69%)
Jun 21, 2007 2.890 2.910 2.880 2.910 50,268 +0.01(+0.34%)
Jun 20, 2007 2.890 2.900 2.860 2.900 54,200 -0.01(-0.34%)
Jun 19, 2007 2.890 2.910 2.870 2.910 16,700 -0.03(-1.02%)
Jun 18, 2007 2.920 2.940 2.850 2.940 17,500 +0.00(+0.00%)
Jun 15, 2007 2.990 2.990 2.910 2.940 3,800 -0.01(-0.34%)
Jun 14, 2007 2.880 2.990 2.870 2.950 14,000 +0.04(+1.37%)
Jun 13, 2007 2.890 2.910 2.880 2.910 11,000 +0.00(+0.00%)
Jun 12, 2007 2.950 2.960 2.890 2.910 41,900 -0.04(-1.36%)
Jun 11, 2007 2.960 2.970 2.920 2.950 29,060 -0.06(-1.99%)
Jun 08, 2007 2.960 3.060 2.930 3.010 37,969 +0.04(+1.35%)
Jun 07, 2007 2.890 3.000 2.840 2.970 28,108 +0.02(+0.68%)
Jun 06, 2007 2.920 2.990 2.900 2.950 4,450 +0.02(+0.68%)
Jun 05, 2007 2.950 2.950 2.880 2.930 22,062 -0.02(-0.68%)
Jun 04, 2007 3.010 3.040 2.920 2.950 5,800 -0.02(-0.67%)
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.