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

Compugen Ltd (NQ: CGEN )

2.025 -0.065 (-3.11%)
Streaming Delayed Price Updated: 2:33 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 29, 2010 3.950 4.040 3.820 3.920 225,764 +0.00(+0.00%)
Jan 28, 2010 3.980 4.139 3.920 3.920 166,310 -0.08(-2.00%)
Jan 27, 2010 4.000 4.000 3.800 4.000 415,686 +0.00(+0.00%)
Jan 26, 2010 4.140 4.189 3.990 4.000 397,443 -0.18(-4.38%)
Jan 25, 2010 4.440 4.450 4.150 4.183 500,684 -0.24(-5.36%)
Jan 22, 2010 4.460 4.580 4.380 4.420 431,405 -0.02(-0.45%)
Jan 21, 2010 4.720 4.740 4.420 4.440 546,712 -0.16(-3.48%)
Jan 20, 2010 4.650 4.660 4.590 4.600 164,977 -0.07(-1.50%)
Jan 19, 2010 4.720 4.750 4.590 4.670 419,428 +0.05(+1.08%)
Jan 15, 2010 4.680 4.620 4.620 4.620 255,200 -0.02(-0.43%)
Jan 14, 2010 4.650 4.770 4.620 4.640 263,981 +0.01(+0.22%)
Jan 13, 2010 4.710 4.750 4.560 4.630 378,504 -0.08(-1.80%)
Jan 12, 2010 4.600 4.800 4.550 4.715 624,322 +0.04(+0.75%)
Jan 11, 2010 4.680 4.940 4.610 4.680 1,051,340 +0.09(+1.96%)
Jan 08, 2010 4.610 4.620 4.420 4.590 581,356 +0.02(+0.44%)
Jan 07, 2010 4.740 4.860 4.530 4.570 680,344 -0.07(-1.51%)
Jan 06, 2010 4.530 4.890 4.500 4.640 1,553,073 +0.05(+1.09%)
Jan 05, 2010 4.700 4.720 4.490 4.590 1,173,446 -0.18(-3.77%)
Jan 04, 2010 5.070 5.250 4.660 4.770 3,387,382 -0.08(-1.65%)
Dec 31, 2009 4.950 4.850 4.850 4.850 1,984,200 -0.05(-1.02%)
Dec 30, 2009 4.930 5.240 4.750 4.900 8,154,377 +0.28(+6.06%)
Dec 29, 2009 5.085 5.140 4.600 4.620 5,776,200 -0.58(-11.15%)
Dec 28, 2009 5.680 5.860 5.150 5.200 21,801,996 +1.12(+27.45%)
Dec 24, 2009 4.370 4.610 4.030 4.080 4,738,865 -0.51(-11.11%)
Dec 23, 2009 4.900 5.580 4.330 4.590 25,325,556 +1.75(+61.62%)
Dec 22, 2009 2.700 2.870 2.700 2.840 76,900 +0.11(+4.03%)
Dec 21, 2009 2.720 2.820 2.700 2.730 107,200 -0.02(-0.73%)
Dec 18, 2009 2.750 2.820 2.680 2.750 73,095 -0.02(-0.72%)
Dec 17, 2009 2.780 2.860 2.720 2.770 30,900 -0.07(-2.46%)
Dec 16, 2009 2.820 2.850 2.770 2.840 30,472 +0.07(+2.53%)
Dec 15, 2009 2.840 2.850 2.761 2.770 20,338 -0.07(-2.46%)
Dec 14, 2009 2.750 2.840 2.730 2.840 53,719 +0.06(+2.01%)
Dec 11, 2009 2.780 2.790 2.760 2.784 20,961 -0.01(-0.22%)
Dec 10, 2009 2.791 2.850 2.750 2.790 15,087 +0.01(+0.36%)
Dec 09, 2009 2.760 2.800 2.750 2.780 20,627 +0.03(+1.07%)
Dec 08, 2009 2.830 2.860 2.750 2.751 27,501 -0.08(-2.80%)
Dec 07, 2009 2.740 2.850 2.730 2.830 13,595 +0.06(+2.17%)
Dec 04, 2009 2.808 2.808 2.730 2.770 18,009 -0.05(-1.77%)
Dec 03, 2009 2.770 2.840 2.770 2.820 48,539 +0.05(+1.81%)
Dec 02, 2009 2.852 2.852 2.710 2.770 80,874 -0.02(-0.72%)
Dec 01, 2009 2.840 2.850 2.790 2.790 31,203 -0.01(-0.36%)
Nov 30, 2009 2.760 2.800 2.750 2.800 75,507 +0.02(+0.72%)
Nov 27, 2009 2.750 2.850 2.750 2.780 5,160 +0.01(+0.36%)
Nov 25, 2009 2.760 2.840 2.760 2.770 10,500 -0.02(-0.72%)
Nov 24, 2009 2.770 2.790 2.690 2.790 43,340 -0.01(-0.36%)
Nov 23, 2009 2.750 2.880 2.750 2.800 21,177 -0.01(-0.36%)
Nov 20, 2009 2.850 2.920 2.810 2.810 116,197 -0.03(-0.99%)
Nov 19, 2009 2.740 2.838 2.740 2.838 26,214 +0.05(+1.72%)
Nov 18, 2009 2.830 2.850 2.761 2.790 40,692 -0.01(-0.36%)
Nov 17, 2009 2.940 2.940 2.730 2.800 65,524 -0.11(-3.78%)
Nov 16, 2009 2.900 2.920 2.800 2.910 82,919 +0.08(+2.83%)
Nov 13, 2009 2.860 2.940 2.770 2.830 98,866 +0.05(+1.80%)
Nov 12, 2009 2.800 2.800 2.670 2.780 88,150 +0.00(+0.00%)
Nov 11, 2009 2.720 2.785 2.650 2.780 87,261 +0.03(+1.09%)
Nov 10, 2009 2.820 2.920 2.670 2.750 161,818 -0.09(-3.17%)
Nov 09, 2009 2.800 2.950 2.690 2.840 516,728 +0.41(+16.87%)
Nov 06, 2009 2.450 2.550 2.400 2.430 52,911 +0.03(+1.25%)
Nov 05, 2009 2.520 2.520 2.380 2.400 50,261 -0.01(-0.41%)
Nov 04, 2009 2.440 2.470 2.300 2.410 60,340 +0.05(+2.12%)
Nov 03, 2009 2.550 2.590 2.350 2.360 98,193 -0.19(-7.45%)
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.