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 (%)
May 31, 2013 5.930 5.990 5.770 5.840 52,894 -0.09(-1.52%)
May 30, 2013 5.600 6.000 5.520 5.930 0 +0.39(+7.04%)
May 29, 2013 5.520 5.619 5.430 5.540 63,932 +0.01(+0.18%)
May 28, 2013 5.460 5.650 5.460 5.530 122,002 +0.13(+2.41%)
May 24, 2013 5.420 5.500 5.320 5.400 0 -0.04(-0.74%)
May 23, 2013 5.450 5.502 5.400 5.440 0 -0.06(-1.09%)
May 22, 2013 5.640 5.640 5.500 5.500 0 -0.08(-1.43%)
May 21, 2013 5.670 5.670 5.500 5.580 0 -0.03(-0.53%)
May 20, 2013 5.640 5.790 5.520 5.610 0 +0.03(+0.54%)
May 17, 2013 5.520 5.630 5.500 5.580 0 +0.04(+0.72%)
May 16, 2013 5.630 5.730 5.520 5.540 60,907 -0.05(-0.89%)
May 15, 2013 5.500 5.720 5.500 5.590 0 -0.19(-3.29%)
May 13, 2013 5.770 5.891 5.700 5.780 0 +0.03(+0.52%)
May 10, 2013 5.540 5.770 5.430 5.750 0 +0.19(+3.42%)
May 09, 2013 5.850 5.890 5.520 5.560 0 -0.31(-5.28%)
May 08, 2013 5.950 5.950 5.770 5.870 0 +0.01(+0.17%)
May 07, 2013 5.930 5.960 5.670 5.860 0 -0.08(-1.35%)
May 06, 2013 6.000 6.100 5.880 5.940 0 +0.15(+2.59%)
May 03, 2013 5.840 5.865 5.610 5.790 0 -0.04(-0.69%)
May 02, 2013 5.900 6.000 5.750 5.830 0 -0.09(-1.52%)
May 01, 2013 6.000 6.075 5.850 5.920 0 -0.07(-1.17%)
Apr 30, 2013 5.870 6.100 5.730 5.990 0 +0.25(+4.36%)
Apr 29, 2013 5.950 6.090 5.450 5.740 113,617 -0.16(-2.71%)
Apr 26, 2013 5.870 5.980 5.650 5.900 115,123 +0.06(+1.03%)
Apr 25, 2013 5.520 6.049 5.500 5.840 284,577 +0.37(+6.76%)
Apr 24, 2013 5.320 5.590 5.220 5.470 0 +0.19(+3.60%)
Apr 23, 2013 5.320 5.480 5.250 5.280 85,844 -0.09(-1.68%)
Apr 22, 2013 5.140 5.730 5.140 5.370 285,528 +0.21(+4.07%)
Apr 19, 2013 5.290 5.290 5.030 5.160 52,353 -0.14(-2.64%)
Apr 18, 2013 5.120 5.300 4.900 5.300 101,891 +0.17(+3.31%)
Apr 17, 2013 5.260 5.310 4.980 5.130 65,007 -0.13(-2.47%)
Apr 16, 2013 5.020 5.290 4.920 5.260 75,237 +0.26(+5.20%)
Apr 15, 2013 5.380 5.380 4.881 5.000 102,654 -0.38(-7.06%)
Apr 12, 2013 5.350 5.450 5.200 5.380 148,061 +0.02(+0.37%)
Apr 11, 2013 5.450 5.470 5.248 5.360 291,744 +0.17(+3.28%)
Apr 10, 2013 5.160 5.231 5.110 5.190 203,525 +0.21(+4.22%)
Apr 09, 2013 4.680 5.130 4.560 4.980 249,203 +0.30(+6.41%)
Apr 08, 2013 4.810 4.810 4.620 4.680 60,355 -0.15(-3.11%)
Apr 05, 2013 4.760 4.920 4.640 4.830 118,192 +0.05(+1.05%)
Apr 04, 2013 4.660 4.850 4.561 4.780 130,563 +0.12(+2.58%)
Apr 03, 2013 4.840 4.840 4.590 4.660 195,392 -0.21(-4.31%)
Apr 02, 2013 4.880 5.000 4.610 4.870 197,594 -0.03(-0.61%)
Apr 01, 2013 5.060 5.100 4.840 4.900 133,588 -0.17(-3.35%)
Mar 28, 2013 5.150 5.150 5.040 5.070 51,516 -0.09(-1.74%)
Mar 27, 2013 5.110 5.220 5.020 5.160 120,267 -0.02(-0.39%)
Mar 26, 2013 5.030 5.210 5.030 5.180 99,122 +0.17(+3.39%)
Mar 25, 2013 5.210 5.310 5.010 5.010 119,743 -0.17(-3.28%)
Mar 22, 2013 5.100 5.250 5.010 5.180 104,729 +0.15(+2.98%)
Mar 21, 2013 5.080 5.090 5.000 5.030 83,965 -0.04(-0.79%)
Mar 20, 2013 5.270 5.300 5.050 5.070 119,940 -0.13(-2.50%)
Mar 19, 2013 5.170 5.300 5.060 5.200 163,415 +0.05(+0.97%)
Mar 18, 2013 5.490 5.500 5.100 5.150 145,229 -0.27(-4.98%)
Mar 15, 2013 5.500 5.500 5.320 5.420 78,339 -0.05(-0.91%)
Mar 14, 2013 5.580 5.644 5.400 5.470 132,340 -0.12(-2.15%)
Mar 13, 2013 6.000 6.090 5.260 5.590 546,677 -0.49(-8.06%)
Mar 12, 2013 6.050 6.320 5.990 6.080 402,801 +0.07(+1.16%)
Mar 11, 2013 5.800 6.070 5.760 6.010 663,701 +0.36(+6.37%)
Mar 08, 2013 5.460 5.689 5.400 5.650 448,283 +0.21(+3.86%)
Mar 07, 2013 5.250 5.490 5.250 5.440 300,190 +0.19(+3.62%)
Mar 06, 2013 5.270 5.280 5.190 5.250 96,528 +0.06(+1.16%)
Mar 05, 2013 5.150 5.260 5.150 5.190 153,255 +0.04(+0.78%)
Mar 04, 2013 5.280 5.290 5.110 5.150 103,860 -0.08(-1.53%)
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.