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 (%)
Feb 29, 2012 6.080 6.200 6.050 6.130 131,461 +0.09(+1.49%)
Feb 28, 2012 5.990 6.100 5.980 6.040 273,950 -0.01(-0.17%)
Feb 27, 2012 5.990 6.210 5.970 6.050 339,835 -0.09(-1.47%)
Feb 24, 2012 6.120 6.200 6.030 6.140 128,451 +0.00(+0.00%)
Feb 23, 2012 6.100 6.230 6.050 6.140 167,784 +0.07(+1.15%)
Feb 22, 2012 6.020 6.100 6.000 6.070 117,792 +0.04(+0.66%)
Feb 21, 2012 6.150 6.180 6.000 6.030 183,272 -0.22(-3.52%)
Feb 17, 2012 6.110 6.300 6.090 6.250 120,424 +0.10(+1.63%)
Feb 16, 2012 6.050 6.287 5.950 6.150 186,800 +0.12(+1.99%)
Feb 15, 2012 5.920 6.160 5.850 6.030 174,020 +0.06(+1.01%)
Feb 14, 2012 6.060 6.090 5.930 5.970 100,134 -0.19(-3.08%)
Feb 13, 2012 6.050 6.189 5.961 6.160 191,234 +0.04(+0.65%)
Feb 10, 2012 5.914 6.160 5.914 6.120 134,814 +0.17(+2.86%)
Feb 09, 2012 5.970 6.010 5.820 5.950 90,036 -0.04(-0.67%)
Feb 08, 2012 6.110 6.180 5.880 5.990 189,126 -0.06(-0.99%)
Feb 07, 2012 6.250 6.470 5.910 6.050 345,708 +0.01(+0.17%)
Feb 06, 2012 5.890 6.220 5.890 6.040 345,735 +0.15(+2.55%)
Feb 03, 2012 6.170 6.370 5.840 5.890 589,558 -0.23(-3.76%)
Feb 02, 2012 5.300 6.470 5.141 6.120 1,103,467 +0.82(+15.47%)
Feb 01, 2012 5.300 5.450 5.280 5.300 95,949 -0.05(-0.93%)
Jan 31, 2012 5.270 5.370 5.250 5.350 23,482 +0.07(+1.33%)
Jan 30, 2012 5.250 5.420 5.210 5.280 58,377 -0.19(-3.47%)
Jan 27, 2012 5.450 5.520 5.280 5.470 87,537 +0.05(+0.92%)
Jan 26, 2012 5.500 5.500 5.270 5.420 62,303 -0.08(-1.45%)
Jan 25, 2012 5.390 5.500 5.230 5.500 107,314 +0.10(+1.85%)
Jan 24, 2012 5.340 5.450 5.250 5.400 42,767 -0.05(-0.92%)
Jan 23, 2012 5.320 5.480 5.320 5.450 87,734 +0.13(+2.44%)
Jan 20, 2012 5.210 5.358 5.210 5.320 43,389 +0.05(+0.95%)
Jan 19, 2012 5.410 5.480 5.141 5.270 118,754 -0.19(-3.48%)
Jan 18, 2012 5.490 5.580 5.321 5.460 105,322 -0.03(-0.55%)
Jan 17, 2012 5.530 5.550 5.360 5.490 159,076 +0.03(+0.55%)
Jan 13, 2012 5.460 5.500 5.380 5.460 50,001 -0.08(-1.44%)
Jan 12, 2012 5.450 5.550 5.320 5.540 113,001 +0.07(+1.28%)
Jan 11, 2012 5.590 5.640 5.430 5.470 112,813 -0.12(-2.15%)
Jan 10, 2012 5.550 5.710 5.290 5.590 159,152 +0.10(+1.82%)
Jan 09, 2012 5.030 5.540 5.030 5.490 263,003 +0.40(+7.86%)
Jan 06, 2012 5.100 5.100 5.000 5.090 62,140 +0.05(+0.99%)
Jan 05, 2012 5.000 5.190 4.960 5.040 51,030 -0.01(-0.20%)
Jan 04, 2012 5.150 5.150 5.010 5.050 56,973 +0.10(+2.02%)
Dec 30, 2011 4.991 5.022 4.950 4.950 32,837 -0.02(-0.40%)
Dec 29, 2011 5.060 5.120 4.950 4.970 71,610 -0.13(-2.55%)
Dec 28, 2011 5.030 5.240 4.910 5.100 58,002 +0.01(+0.20%)
Dec 27, 2011 5.110 5.219 4.990 5.090 43,199 -0.14(-2.68%)
Dec 23, 2011 5.100 5.250 5.010 5.230 69,025 +0.19(+3.77%)
Dec 21, 2011 4.650 5.100 4.650 5.040 243,528 +0.39(+8.39%)
Dec 20, 2011 4.620 4.748 4.530 4.650 111,487 +0.07(+1.53%)
Dec 19, 2011 4.750 4.810 4.500 4.580 107,130 -0.13(-2.76%)
Dec 16, 2011 4.460 4.760 4.360 4.710 222,413 +0.24(+5.37%)
Dec 15, 2011 4.600 4.600 4.460 4.470 52,111 -0.06(-1.32%)
Dec 14, 2011 4.520 4.610 4.460 4.530 169,825 +0.05(+1.12%)
Dec 13, 2011 4.460 4.600 4.450 4.480 207,069 +0.03(+0.67%)
Dec 12, 2011 4.290 4.550 4.290 4.450 138,188 +0.12(+2.77%)
Dec 09, 2011 4.270 4.380 4.260 4.330 35,165 +0.08(+1.88%)
Dec 08, 2011 4.270 4.370 4.250 4.250 48,098 -0.10(-2.30%)
Dec 07, 2011 4.300 4.380 4.260 4.350 28,636 -0.07(-1.58%)
Dec 06, 2011 4.420 4.460 4.246 4.420 79,626 -0.03(-0.67%)
Dec 05, 2011 4.450 4.470 4.380 4.450 47,085 +0.02(+0.45%)
Dec 02, 2011 4.520 4.580 4.300 4.430 73,206 -0.09(-1.99%)
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.