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

Compugen Ltd (NQ: CGEN )

2.110 -0.020 (-0.94%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 9, 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, 2019 4.890 5.200 4.814 5.130 447,121 +0.27(+5.56%)
Oct 30, 2019 4.500 4.880 4.490 4.860 560,628 +0.35(+7.76%)
Oct 29, 2019 4.350 4.550 4.325 4.510 258,643 +0.16(+3.68%)
Oct 28, 2019 4.400 4.450 4.260 4.350 142,914 +0.01(+0.23%)
Oct 25, 2019 4.220 4.500 4.070 4.340 235,900 +0.11(+2.60%)
Oct 24, 2019 4.240 4.270 4.170 4.230 56,331 +0.06(+1.44%)
Oct 23, 2019 4.120 4.290 4.080 4.170 83,796 +0.13(+3.22%)
Oct 22, 2019 4.090 4.140 3.980 4.040 55,038 +0.03(+0.75%)
Oct 21, 2019 3.940 4.040 3.930 4.010 74,798 +0.11(+2.82%)
Oct 18, 2019 4.030 4.180 3.828 3.900 132,700 -0.09(-2.26%)
Oct 17, 2019 4.090 4.240 3.990 3.990 87,096 -0.06(-1.48%)
Oct 16, 2019 4.090 4.200 4.035 4.050 75,112 -0.07(-1.70%)
Oct 15, 2019 4.110 4.180 4.050 4.120 34,290 +0.11(+2.74%)
Oct 14, 2019 4.170 4.262 4.000 4.010 59,064 -0.16(-3.84%)
Oct 11, 2019 4.100 4.220 4.056 4.170 64,300 +0.13(+3.22%)
Oct 10, 2019 4.110 4.170 4.000 4.040 59,692 -0.07(-1.70%)
Oct 09, 2019 4.170 4.340 4.010 4.110 110,561 -0.03(-0.72%)
Oct 08, 2019 4.360 4.372 4.060 4.140 95,762 -0.23(-5.26%)
Oct 07, 2019 4.250 4.400 4.229 4.370 78,634 +0.08(+1.86%)
Oct 04, 2019 4.200 4.380 4.200 4.290 71,600 +0.11(+2.63%)
Oct 03, 2019 4.070 4.200 3.970 4.180 70,061 +0.12(+2.96%)
Oct 02, 2019 4.040 4.090 3.920 4.060 92,941 +0.00(+0.00%)
Oct 01, 2019 4.250 4.250 4.050 4.060 29,447 -0.17(-4.02%)
Sep 30, 2019 4.240 4.240 4.060 4.230 45,684 +0.02(+0.48%)
Sep 27, 2019 4.190 4.230 4.140 4.210 72,000 +0.07(+1.69%)
Sep 26, 2019 4.130 4.170 4.030 4.140 91,987 -0.01(-0.24%)
Sep 25, 2019 4.250 4.260 4.060 4.150 187,853 -0.12(-2.81%)
Sep 24, 2019 4.290 4.330 4.030 4.270 177,931 -0.05(-1.16%)
Sep 23, 2019 4.490 4.490 4.230 4.320 101,111 -0.17(-3.79%)
Sep 20, 2019 4.350 4.500 4.300 4.490 240,800 +0.16(+3.70%)
Sep 19, 2019 4.350 4.420 4.250 4.330 219,252 +0.05(+1.17%)
Sep 18, 2019 4.300 4.320 4.200 4.280 52,670 -0.05(-1.15%)
Sep 17, 2019 4.250 4.360 4.130 4.330 183,346 +0.10(+2.36%)
Sep 16, 2019 4.230 4.350 4.140 4.230 250,894 +0.00(+0.00%)
Sep 13, 2019 4.080 4.300 4.070 4.230 365,600 +0.13(+3.12%)
Sep 12, 2019 3.960 4.140 3.850 4.102 228,259 +0.11(+2.81%)
Sep 11, 2019 3.800 4.000 3.790 3.990 93,241 +0.17(+4.45%)
Sep 10, 2019 3.840 3.880 3.637 3.820 222,307 -0.04(-1.04%)
Sep 09, 2019 3.850 3.910 3.810 3.860 32,469 -0.03(-0.77%)
Sep 06, 2019 3.810 3.900 3.750 3.890 98,200 +0.08(+2.10%)
Sep 05, 2019 3.770 3.885 3.730 3.810 99,876 +0.07(+1.87%)
Sep 04, 2019 3.700 3.780 3.700 3.740 73,174 +0.05(+1.36%)
Sep 03, 2019 3.750 3.790 3.650 3.690 62,165 -0.16(-4.16%)
Aug 30, 2019 3.710 3.850 3.670 3.850 61,600 +0.15(+4.05%)
Aug 29, 2019 4.070 4.070 3.700 3.700 349,905 -0.35(-8.64%)
Aug 28, 2019 3.980 4.100 3.950 4.050 79,027 +0.05(+1.25%)
Aug 27, 2019 4.000 4.120 3.960 4.000 156,560 -0.06(-1.48%)
Aug 26, 2019 3.940 4.090 3.870 4.060 190,088 +0.10(+2.53%)
Aug 23, 2019 4.080 4.090 3.910 3.960 160,600 -0.08(-1.98%)
Aug 22, 2019 3.990 4.090 3.880 4.040 133,969 +0.07(+1.76%)
Aug 21, 2019 3.930 4.030 3.876 3.970 126,131 +0.06(+1.53%)
Aug 20, 2019 3.840 3.930 3.810 3.910 107,656 +0.02(+0.51%)
Aug 19, 2019 3.800 3.970 3.760 3.890 256,591 +0.10(+2.64%)
Aug 16, 2019 3.540 3.800 3.540 3.790 138,100 +0.25(+7.06%)
Aug 15, 2019 3.590 3.750 3.540 3.540 42,954 -0.12(-3.28%)
Aug 14, 2019 3.680 3.680 3.410 3.660 190,432 -0.14(-3.68%)
Aug 13, 2019 3.570 3.830 3.506 3.800 269,494 +0.19(+5.26%)
Aug 12, 2019 3.500 3.640 3.490 3.610 81,231 +0.06(+1.69%)
Aug 09, 2019 3.550 3.550 3.440 3.550 159,100 -0.02(-0.56%)
Aug 08, 2019 3.300 3.650 3.220 3.570 204,106 +0.32(+9.85%)
Aug 07, 2019 3.300 3.320 3.160 3.250 145,344 -0.04(-1.22%)
Aug 06, 2019 3.010 3.390 3.010 3.290 197,611 +0.28(+9.30%)
Aug 05, 2019 3.070 3.110 2.960 3.010 483,687 -0.17(-5.35%)
Aug 02, 2019 3.100 3.255 3.070 3.180 66,200 +0.06(+1.92%)
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.