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 (%)
Jan 30, 2004 7.240 7.410 7.188 7.270 81,400 +0.07(+0.97%)
Jan 29, 2004 7.900 8.090 7.080 7.200 259,500 -0.70(-8.86%)
Jan 28, 2004 7.590 7.990 7.360 7.900 501,200 +0.60(+8.22%)
Jan 27, 2004 7.050 7.300 7.010 7.300 132,700 +0.30(+4.29%)
Jan 26, 2004 6.900 7.280 6.870 7.000 99,500 +0.00(+0.00%)
Jan 23, 2004 7.000 7.150 6.750 7.000 59,600 +0.16(+2.34%)
Jan 22, 2004 6.750 6.960 6.560 6.840 145,400 -0.17(-2.43%)
Jan 21, 2004 6.860 7.100 6.760 7.010 127,700 -0.29(-3.97%)
Jan 20, 2004 7.990 7.990 7.011 7.300 346,200 +0.35(+5.04%)
Jan 16, 2004 6.960 6.980 6.700 6.950 42,800 +0.29(+4.35%)
Jan 15, 2004 6.610 7.000 6.560 6.660 138,884 -0.43(-6.06%)
Jan 14, 2004 7.170 7.260 6.910 7.090 214,982 +0.09(+1.29%)
Jan 13, 2004 7.310 7.310 6.891 7.000 210,324 -0.06(-0.85%)
Jan 12, 2004 6.710 7.340 6.650 7.060 484,148 +0.59(+9.12%)
Jan 09, 2004 6.110 6.490 5.700 6.470 281,133 +0.49(+8.19%)
Jan 08, 2004 6.050 6.200 5.810 5.980 207,360 -0.10(-1.64%)
Jan 07, 2004 5.720 6.180 5.630 6.080 393,039 +0.48(+8.57%)
Jan 06, 2004 5.160 5.780 5.160 5.600 251,700 +0.45(+8.74%)
Jan 05, 2004 5.200 5.250 5.100 5.150 93,500 +0.10(+1.98%)
Jan 02, 2004 5.080 5.129 5.010 5.050 29,900 +0.00(+0.00%)
Dec 31, 2003 5.080 5.160 5.010 5.050 54,700 +0.00(+0.00%)
Dec 30, 2003 5.050 5.180 5.040 5.050 36,922 -0.10(-1.94%)
Dec 29, 2003 5.150 5.200 5.040 5.150 135,830 -0.01(-0.19%)
Dec 26, 2003 5.030 5.240 5.000 5.160 20,967 +0.13(+2.58%)
Dec 24, 2003 5.110 5.110 5.000 5.030 43,970 -0.08(-1.57%)
Dec 23, 2003 5.060 5.190 5.040 5.110 18,650 +0.03(+0.59%)
Dec 22, 2003 5.040 5.200 5.040 5.080 47,300 +0.03(+0.59%)
Dec 19, 2003 5.070 5.200 5.030 5.050 46,826 -0.05(-0.98%)
Dec 18, 2003 5.060 5.220 5.060 5.100 49,875 -0.11(-2.11%)
Dec 17, 2003 5.160 5.310 5.160 5.210 18,700 +0.10(+1.96%)
Dec 16, 2003 5.200 5.250 5.050 5.110 64,464 -0.04(-0.78%)
Dec 15, 2003 5.450 5.470 5.150 5.150 46,362 -0.06(-1.15%)
Dec 12, 2003 5.400 5.400 5.130 5.210 20,600 -0.15(-2.80%)
Dec 11, 2003 5.100 5.400 5.170 5.360 16,325 +0.26(+5.10%)
Dec 10, 2003 5.030 5.250 5.030 5.100 24,750 -0.14(-2.67%)
Dec 09, 2003 5.260 5.350 5.171 5.240 19,781 -0.01(-0.19%)
Dec 08, 2003 5.200 5.359 5.110 5.250 29,524 -0.20(-3.67%)
Dec 05, 2003 5.580 5.610 5.270 5.450 35,273 -0.13(-2.33%)
Dec 04, 2003 5.420 5.580 5.250 5.580 56,659 +0.06(+1.09%)
Dec 03, 2003 5.669 5.700 5.500 5.520 38,255 +0.00(+0.02%)
Dec 02, 2003 5.680 5.759 5.360 5.519 106,922 -0.20(-3.51%)
Dec 01, 2003 5.310 5.740 5.200 5.720 247,543 +0.52(+10.00%)
Nov 28, 2003 5.100 5.230 5.091 5.200 20,470 +0.12(+2.36%)
Nov 26, 2003 5.049 5.120 5.040 5.080 58,841 +0.08(+1.60%)
Nov 25, 2003 5.000 5.050 4.900 5.000 145,560 +0.04(+0.81%)
Nov 24, 2003 4.820 5.020 4.810 4.960 30,900 +0.02(+0.40%)
Nov 21, 2003 5.080 5.000 4.900 4.940 23,291 -0.14(-2.76%)
Nov 20, 2003 5.090 5.090 5.000 5.080 27,319 -0.01(-0.20%)
Nov 19, 2003 5.000 5.120 4.960 5.090 215,535 +0.07(+1.39%)
Nov 18, 2003 5.040 5.050 4.960 5.020 64,379 +0.06(+1.19%)
Nov 17, 2003 4.950 5.050 4.840 4.961 19,100 -0.04(-0.78%)
Nov 14, 2003 4.770 5.020 4.760 5.000 83,340 +0.15(+3.07%)
Nov 13, 2003 5.050 5.100 4.840 4.851 22,415 -0.11(-2.20%)
Nov 12, 2003 4.850 5.050 4.850 4.960 225,926 +0.12(+2.48%)
Nov 11, 2003 4.950 5.100 4.710 4.840 65,354 -0.23(-4.54%)
Nov 10, 2003 5.200 5.370 5.000 5.070 64,657 +0.05(+1.02%)
Nov 07, 2003 5.100 5.100 4.800 5.019 136,150 +0.02(+0.38%)
Nov 06, 2003 5.310 5.310 4.960 5.000 69,610 -0.21(-4.03%)
Nov 05, 2003 5.200 5.300 5.050 5.210 47,308 -0.09(-1.70%)
Nov 04, 2003 4.940 5.300 4.870 5.300 163,352 +0.43(+8.83%)
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.