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

Compugen Ltd (NQ: CGEN )

2.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2015 6.140 6.270 6.040 6.190 170,531 +0.09(+1.48%)
Oct 29, 2015 6.190 6.330 6.010 6.100 193,475 -0.19(-3.02%)
Oct 28, 2015 6.205 6.340 6.120 6.290 108,374 +0.05(+0.80%)
Oct 27, 2015 6.200 6.330 6.180 6.240 81,961 -0.03(-0.48%)
Oct 26, 2015 6.150 6.290 6.040 6.270 64,756 +0.07(+1.13%)
Oct 23, 2015 6.230 6.265 6.030 6.200 104,633 +0.00(+0.00%)
Oct 22, 2015 6.100 6.270 5.980 6.200 102,192 +0.08(+1.31%)
Oct 21, 2015 6.520 6.650 5.930 6.120 267,646 -0.27(-4.23%)
Oct 20, 2015 6.630 6.700 6.210 6.390 166,714 -0.26(-3.91%)
Oct 19, 2015 6.050 6.780 6.033 6.650 329,929 +0.52(+8.48%)
Oct 16, 2015 6.450 6.450 5.770 6.130 206,796 -0.15(-2.39%)
Oct 15, 2015 5.830 6.310 5.720 6.280 272,059 +0.69(+12.34%)
Oct 14, 2015 5.500 5.700 5.480 5.590 68,719 +0.00(+0.00%)
Oct 13, 2015 5.530 5.830 5.460 5.590 143,528 -0.03(-0.53%)
Oct 12, 2015 5.650 5.710 5.450 5.620 77,536 -0.06(-1.06%)
Oct 09, 2015 5.660 5.700 5.460 5.680 103,117 -0.02(-0.35%)
Oct 08, 2015 5.810 5.810 5.410 5.700 113,359 -0.11(-1.89%)
Oct 07, 2015 5.430 5.900 5.350 5.810 216,155 +0.37(+6.80%)
Oct 06, 2015 5.360 5.570 5.150 5.440 256,850 +0.12(+2.26%)
Oct 05, 2015 5.300 5.420 5.250 5.320 196,815 +0.00(+0.00%)
Oct 02, 2015 5.040 5.340 5.000 5.320 152,740 +0.25(+4.93%)
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.