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

Compugen Ltd (NQ: CGEN )

2.030 +0.020 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
Aug 01, 2017 4.050 4.050 3.700 3.800 95,653 -0.25(-6.17%)
Jul 31, 2017 4.000 4.075 3.950 4.050 77,213 +0.05(+1.25%)
Jul 28, 2017 4.000 4.100 3.950 4.000 172,399 -0.05(-1.23%)
Jul 27, 2017 3.850 4.150 3.650 4.050 322,285 +0.15(+3.85%)
Jul 26, 2017 3.650 3.950 3.500 3.900 360,864 -0.15(-3.70%)
Jul 25, 2017 3.550 4.250 3.500 4.050 402,878 +0.65(+19.12%)
Jul 24, 2017 3.450 3.500 3.250 3.400 156,872 -0.15(-4.23%)
Jul 21, 2017 3.450 3.650 3.350 3.550 132,399 +0.10(+2.90%)
Jul 20, 2017 3.450 3.350 3.450 98,172 +0.00(+0.00%)
Jul 19, 2017 3.450 3.450 3.350 3.450 107,954 +0.05(+1.47%)
Jul 18, 2017 3.650 3.675 3.400 3.400 205,630 -0.30(-8.11%)
Jul 17, 2017 3.700 3.800 3.650 3.700 83,218 -0.05(-1.33%)
Jul 14, 2017 3.750 3.800 3.750 3.750 29,405 -0.05(-1.32%)
Jul 13, 2017 3.700 3.800 3.650 3.800 50,545 +0.05(+1.33%)
Jul 12, 2017 3.800 3.800 3.625 3.750 64,511 -0.05(-1.32%)
Jul 11, 2017 3.750 3.850 3.700 3.800 40,466 +0.00(+0.00%)
Jul 10, 2017 3.800 3.825 3.750 3.800 32,148 +0.00(+0.00%)
Jul 07, 2017 3.750 3.850 3.700 3.800 18,045 +0.05(+1.33%)
Jul 06, 2017 3.800 3.850 3.700 3.750 50,771 -0.10(-2.60%)
Jul 05, 2017 3.800 3.850 3.700 3.850 55,533 +0.00(+0.00%)
Jul 03, 2017 3.850 3.900 3.800 3.850 18,036 +0.05(+1.32%)
Jun 30, 2017 3.900 3.900 3.750 3.800 102,798 -0.10(-2.56%)
Jun 29, 2017 3.950 3.991 3.800 3.900 67,916 -0.05(-1.27%)
Jun 28, 2017 3.900 4.000 3.850 3.950 57,162 +0.10(+2.60%)
Jun 27, 2017 4.000 4.050 3.850 3.850 83,116 -0.20(-4.94%)
Jun 26, 2017 4.000 4.100 3.900 4.050 77,868 +0.05(+1.25%)
Jun 23, 2017 4.000 4.050 3.850 4.000 158,162 +0.00(+0.00%)
Jun 22, 2017 3.650 4.000 3.600 4.000 142,475 +0.35(+9.59%)
Jun 21, 2017 3.600 3.700 3.500 3.650 287,516 +0.05(+1.39%)
Jun 20, 2017 3.750 3.850 3.550 3.600 301,465 -0.20(-5.26%)
Jun 19, 2017 3.700 3.800 3.700 3.800 158,488 +0.10(+2.70%)
Jun 16, 2017 3.650 3.839 3.550 3.700 172,717 +0.00(+0.00%)
Jun 15, 2017 3.800 3.800 3.550 3.700 193,380 -0.05(-1.33%)
Jun 14, 2017 3.950 3.950 3.700 3.750 137,499 -0.10(-2.60%)
Jun 13, 2017 3.850 3.900 3.750 3.850 111,751 +0.05(+1.32%)
Jun 12, 2017 4.050 4.050 3.750 3.800 206,397 -0.30(-7.32%)
Jun 09, 2017 4.250 4.250 3.900 4.100 115,918 -0.05(-1.20%)
Jun 08, 2017 4.050 4.200 4.000 4.150 56,028 +0.15(+3.75%)
Jun 07, 2017 4.150 4.200 3.900 4.000 172,391 -0.15(-3.61%)
Jun 06, 2017 4.300 4.300 4.150 4.150 118,068 -0.20(-4.60%)
Jun 05, 2017 4.600 4.650 4.350 4.350 218,739 -0.30(-6.45%)
Jun 02, 2017 4.750 4.771 4.500 4.650 146,758 -0.10(-2.11%)
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.