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

Compugen Ltd (NQ: CGEN )

2.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2017 3.100 3.150 3.000 3.000 67,406 -0.10(-3.23%)
Oct 30, 2017 3.200 3.250 2.925 3.100 240,308 -0.15(-4.62%)
Oct 27, 2017 3.250 3.300 3.150 3.250 48,147 +0.05(+1.56%)
Oct 26, 2017 3.300 3.350 3.200 3.200 35,576 -0.05(-1.54%)
Oct 25, 2017 3.400 3.450 3.250 3.250 103,953 -0.20(-5.80%)
Oct 24, 2017 3.550 3.550 3.300 3.450 101,137 -0.05(-1.43%)
Oct 23, 2017 3.700 3.725 3.450 3.500 105,576 -0.25(-6.67%)
Oct 20, 2017 3.950 3.950 3.700 3.750 50,347 -0.15(-3.85%)
Oct 19, 2017 3.800 3.950 3.650 3.900 101,817 +0.05(+1.30%)
Oct 18, 2017 3.850 3.945 3.725 3.850 118,321 +0.00(+0.00%)
Oct 17, 2017 3.900 3.950 3.800 3.850 220,664 -0.10(-2.53%)
Oct 16, 2017 3.950 4.000 3.800 3.950 91,817 +0.00(+0.00%)
Oct 13, 2017 4.000 4.150 3.950 3.950 121,572 +0.03(+0.64%)
Oct 12, 2017 3.950 4.050 3.857 3.925 99,042 -0.08(-1.88%)
Oct 11, 2017 3.950 4.095 3.850 4.000 183,440 +0.05(+1.27%)
Oct 10, 2017 3.800 4.050 3.600 3.950 265,919 +0.15(+3.95%)
Oct 09, 2017 3.950 4.000 3.700 3.800 182,283 +0.25(+7.04%)
Oct 06, 2017 3.750 3.750 3.450 3.550 74,431 -0.25(-6.58%)
Oct 05, 2017 3.350 4.010 3.150 3.800 143,348 +0.50(+15.15%)
Oct 04, 2017 3.450 3.500 3.250 3.300 268,453 -0.15(-4.35%)
Oct 03, 2017 3.500 3.600 3.350 3.450 87,675 -0.10(-2.82%)
Oct 02, 2017 3.800 3.800 3.400 3.550 93,968 -0.25(-6.58%)
Sep 29, 2017 3.750 3.800 3.600 3.800 39,154 +0.10(+2.70%)
Sep 28, 2017 3.800 3.800 3.700 3.700 66,715 -0.15(-3.90%)
Sep 27, 2017 3.950 3.950 3.750 3.850 66,709 -0.10(-2.53%)
Sep 26, 2017 4.000 4.050 3.800 3.950 107,443 +0.00(+0.00%)
Sep 25, 2017 3.750 4.150 3.750 3.950 278,434 +0.25(+6.76%)
Sep 22, 2017 3.700 3.900 3.650 3.700 107,319 +0.05(+1.37%)
Sep 21, 2017 3.600 3.844 3.600 3.650 79,133 +0.00(+0.00%)
Sep 20, 2017 3.600 3.700 3.550 3.650 41,433 +0.00(+0.00%)
Sep 19, 2017 3.550 3.650 3.500 3.650 114,147 +0.15(+4.29%)
Sep 18, 2017 3.350 3.600 3.350 3.500 153,496 +0.10(+2.94%)
Sep 15, 2017 3.350 3.450 3.315 3.400 139,218 +0.05(+1.49%)
Sep 14, 2017 3.300 3.400 3.250 3.350 24,247 +0.00(+0.00%)
Sep 13, 2017 3.350 3.400 3.250 3.350 86,352 +0.00(+0.00%)
Sep 12, 2017 3.250 3.375 3.200 3.350 74,294 +0.10(+3.08%)
Sep 11, 2017 3.200 3.300 3.100 3.250 95,479 +0.00(+0.00%)
Sep 08, 2017 3.350 3.350 3.150 3.250 76,129 -0.20(-5.80%)
Sep 07, 2017 3.000 3.450 2.900 3.450 156,343 +0.45(+15.00%)
Sep 06, 2017 3.000 3.000 2.800 3.000 140,829 +0.00(+0.00%)
Sep 05, 2017 3.000 3.050 2.900 3.000 66,414 +0.00(+0.00%)
Sep 01, 2017 3.200 3.200 2.900 3.000 43,936 -0.05(-1.64%)
Aug 31, 2017 2.850 3.050 2.850 3.050 52,843 +0.25(+8.93%)
Aug 30, 2017 2.800 2.900 2.750 2.800 70,002 -0.05(-1.75%)
Aug 29, 2017 2.900 2.900 2.800 2.850 42,584 -0.15(-5.00%)
Aug 28, 2017 3.050 3.100 2.950 3.000 71,812 +0.00(+0.00%)
Aug 25, 2017 2.700 3.050 2.700 3.000 145,370 +0.25(+9.09%)
Aug 24, 2017 2.850 2.900 2.600 2.750 120,373 -0.05(-1.79%)
Aug 23, 2017 2.925 2.950 2.800 2.800 155,205 -0.15(-5.08%)
Aug 22, 2017 3.000 3.000 2.900 2.950 75,884 -0.05(-1.67%)
Aug 21, 2017 3.100 3.100 2.950 3.000 104,411 -0.15(-4.76%)
Aug 18, 2017 3.250 3.250 3.025 3.150 62,945 -0.10(-3.08%)
Aug 17, 2017 3.150 3.250 3.150 3.250 87,932 +0.05(+1.56%)
Aug 16, 2017 3.100 3.250 3.100 3.200 52,544 +0.10(+3.23%)
Aug 15, 2017 3.300 3.300 3.100 3.100 90,132 -0.25(-7.46%)
Aug 14, 2017 3.400 3.400 3.250 3.350 81,490 +0.00(+0.00%)
Aug 11, 2017 3.150 3.500 3.150 3.350 88,587 +0.20(+6.35%)
Aug 10, 2017 3.350 3.375 3.100 3.150 137,667 -0.20(-5.97%)
Aug 09, 2017 3.400 3.450 3.350 3.350 53,290 -0.10(-2.90%)
Aug 08, 2017 3.450 3.600 3.400 3.450 67,169 -0.10(-2.82%)
Aug 07, 2017 3.500 3.600 3.500 3.550 125,201 -0.05(-1.39%)
Aug 04, 2017 3.550 3.650 3.500 3.600 52,111 +0.00(+0.00%)
Aug 03, 2017 3.600 3.650 3.500 3.600 76,300 -0.05(-1.37%)
Aug 02, 2017 3.750 3.778 3.450 3.650 209,029 -0.15(-3.95%)
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.