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 (%)
Jan 31, 2020 7.280 7.280 7.020 7.200 318,000 -0.05(-0.69%)
Jan 30, 2020 7.330 7.380 6.860 7.250 457,830 -0.17(-2.29%)
Jan 29, 2020 7.400 7.590 7.270 7.420 529,169 +0.21(+2.91%)
Jan 28, 2020 7.050 7.300 7.000 7.210 644,384 +0.31(+4.49%)
Jan 27, 2020 6.600 6.950 6.553 6.900 538,649 +0.30(+4.55%)
Jan 24, 2020 6.600 6.700 6.400 6.600 469,800 +0.09(+1.38%)
Jan 23, 2020 6.270 6.572 6.200 6.510 377,436 +0.31(+5.00%)
Jan 22, 2020 6.440 6.450 6.100 6.200 341,336 -0.17(-2.67%)
Jan 21, 2020 6.250 6.370 6.120 6.370 458,120 +0.25(+4.08%)
Jan 17, 2020 6.030 6.200 6.010 6.120 297,400 +0.04(+0.66%)
Jan 16, 2020 6.040 6.200 5.900 6.080 467,304 +0.29(+5.01%)
Jan 15, 2020 5.890 6.020 5.770 5.790 306,563 -0.04(-0.69%)
Jan 14, 2020 6.050 6.084 5.620 5.830 395,822 -0.19(-3.16%)
Jan 13, 2020 6.200 6.200 5.880 6.020 268,638 -0.13(-2.11%)
Jan 10, 2020 6.260 6.286 6.080 6.150 209,800 -0.05(-0.81%)
Jan 09, 2020 6.100 6.450 6.051 6.200 507,562 +0.23(+3.85%)
Jan 08, 2020 5.940 6.060 5.800 5.970 232,145 -0.05(-0.83%)
Jan 07, 2020 6.110 6.170 5.950 6.020 158,049 -0.07(-1.15%)
Jan 06, 2020 5.880 6.130 5.730 6.090 191,383 +0.27(+4.64%)
Jan 03, 2020 6.050 6.080 5.750 5.820 189,900 -0.30(-4.90%)
Jan 02, 2020 6.010 6.180 5.760 6.120 288,470 +0.16(+2.68%)
Dec 31, 2019 5.860 6.060 5.830 5.960 167,300 +0.08(+1.36%)
Dec 30, 2019 6.220 6.290 5.790 5.880 248,182 -0.28(-4.55%)
Dec 27, 2019 6.140 6.320 6.120 6.160 478,300 +0.07(+1.15%)
Dec 26, 2019 5.900 6.180 5.850 6.090 267,640 +0.22(+3.75%)
Dec 24, 2019 5.860 5.940 5.739 5.870 63,100 +0.07(+1.21%)
Dec 23, 2019 5.550 6.010 5.460 5.800 299,767 +0.18(+3.20%)
Dec 20, 2019 5.550 5.750 5.520 5.620 959,400 +0.15(+2.74%)
Dec 19, 2019 5.910 5.970 5.440 5.470 327,342 -0.44(-7.45%)
Dec 18, 2019 5.830 6.040 5.830 5.910 295,847 +0.05(+0.85%)
Dec 17, 2019 5.790 5.880 5.580 5.860 176,844 +0.08(+1.38%)
Dec 16, 2019 5.610 5.870 5.610 5.780 166,174 +0.13(+2.30%)
Dec 13, 2019 5.600 5.690 5.510 5.650 102,800 +0.05(+0.89%)
Dec 12, 2019 5.820 5.860 5.520 5.600 101,066 -0.20(-3.45%)
Dec 11, 2019 5.620 5.890 5.516 5.800 172,207 +0.24(+4.32%)
Dec 10, 2019 5.380 5.700 5.370 5.560 141,762 +0.13(+2.39%)
Dec 09, 2019 5.320 5.540 5.310 5.430 99,641 +0.05(+0.93%)
Dec 06, 2019 5.400 5.500 5.320 5.380 78,000 -0.01(-0.19%)
Dec 05, 2019 5.400 5.470 5.300 5.390 133,861 -0.08(-1.46%)
Dec 04, 2019 5.400 5.510 5.200 5.470 180,022 +0.12(+2.24%)
Dec 03, 2019 5.730 5.730 5.350 5.350 249,021 -0.51(-8.70%)
Dec 02, 2019 6.130 6.130 5.820 5.860 165,537 -0.23(-3.78%)
Nov 29, 2019 6.060 6.115 6.010 6.090 77,400 +0.03(+0.50%)
Nov 27, 2019 5.760 6.100 5.720 6.060 309,000 +0.26(+4.48%)
Nov 26, 2019 5.680 5.950 5.640 5.800 262,751 +0.13(+2.29%)
Nov 25, 2019 5.570 5.700 5.460 5.670 146,631 +0.14(+2.53%)
Nov 22, 2019 5.700 5.740 5.470 5.530 114,200 -0.18(-3.15%)
Nov 21, 2019 5.770 5.810 5.590 5.710 151,449 -0.04(-0.70%)
Nov 20, 2019 5.900 5.940 5.705 5.750 208,932 -0.05(-0.86%)
Nov 19, 2019 5.720 5.830 5.640 5.800 176,260 +0.08(+1.40%)
Nov 18, 2019 5.550 5.800 5.450 5.720 188,561 +0.08(+1.42%)
Nov 15, 2019 5.580 5.780 5.490 5.640 185,100 +0.09(+1.62%)
Nov 14, 2019 5.520 5.590 5.300 5.550 128,212 +0.04(+0.73%)
Nov 13, 2019 5.310 5.530 5.140 5.510 287,733 +0.09(+1.66%)
Nov 12, 2019 5.350 5.580 5.330 5.420 143,738 -0.01(-0.18%)
Nov 11, 2019 4.980 5.610 4.760 5.430 377,099 +0.03(+0.56%)
Nov 08, 2019 5.180 5.540 5.150 5.400 220,900 +0.11(+2.08%)
Nov 07, 2019 5.620 5.620 4.980 5.290 350,097 -0.27(-4.86%)
Nov 06, 2019 6.200 6.220 5.410 5.560 513,189 -0.44(-7.33%)
Nov 05, 2019 5.450 6.140 5.430 6.000 868,538 +0.71(+13.42%)
Nov 04, 2019 5.000 5.370 4.970 5.290 237,061 +0.28(+5.59%)
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.