Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compugen Ltd (NQ: CGEN )

2.110 -0.100 (-4.52%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 8, 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 (%)
Oct 31, 2005 2.740 3.200 2.740 3.019 34,896 +0.28(+10.18%)
Oct 28, 2005 2.800 2.930 2.660 2.740 10,950 +0.04(+1.48%)
Oct 27, 2005 2.800 2.810 2.670 2.700 47,760 -0.15(-5.26%)
Oct 26, 2005 2.680 3.000 2.680 2.850 21,391 +0.11(+4.01%)
Oct 25, 2005 2.520 2.850 2.520 2.740 19,596 +0.17(+6.61%)
Oct 24, 2005 2.570 2.730 2.550 2.570 35,840 -0.05(-1.91%)
Oct 21, 2005 2.580 2.640 2.500 2.620 40,400 +0.08(+3.15%)
Oct 20, 2005 2.640 2.640 2.530 2.540 24,540 -0.15(-5.54%)
Oct 19, 2005 2.680 2.690 2.460 2.689 69,584 +0.02(+0.71%)
Oct 18, 2005 2.670 2.800 2.670 2.670 36,178 -0.04(-1.48%)
Oct 17, 2005 2.840 2.840 2.710 2.710 6,460 -0.11(-3.90%)
Oct 14, 2005 2.820 2.840 2.674 2.820 58,786 -0.06(-2.08%)
Oct 13, 2005 2.670 2.880 2.610 2.880 18,990 +0.14(+5.11%)
Oct 12, 2005 2.960 2.960 2.580 2.740 82,370 -0.22(-7.43%)
Oct 11, 2005 3.230 3.230 2.920 2.960 55,100 -0.10(-3.27%)
Oct 10, 2005 3.100 3.120 2.930 3.060 21,310 +0.00(+0.00%)
Oct 07, 2005 3.060 3.140 3.060 3.060 30,352 -0.07(-2.24%)
Oct 06, 2005 3.180 3.200 3.020 3.130 32,119 -0.05(-1.57%)
Oct 05, 2005 3.100 3.190 3.100 3.180 8,404 +0.00(+0.00%)
Oct 04, 2005 3.160 3.200 3.130 3.180 90,200 +0.02(+0.63%)
Oct 03, 2005 3.200 3.310 3.130 3.160 90,455 -0.15(-4.53%)
Sep 30, 2005 3.300 3.410 3.280 3.310 56,291 +0.01(+0.30%)
Sep 29, 2005 3.210 3.320 3.210 3.300 17,461 +0.00(+0.00%)
Sep 28, 2005 3.400 3.410 3.200 3.300 31,233 -0.11(-3.23%)
Sep 27, 2005 3.210 3.490 3.200 3.410 24,672 +0.11(+3.33%)
Sep 26, 2005 3.130 3.330 3.130 3.300 24,761 +0.05(+1.54%)
Sep 23, 2005 3.250 3.270 3.070 3.250 35,524 -0.12(-3.56%)
Sep 22, 2005 3.370 3.390 3.220 3.370 7,687 -0.04(-1.17%)
Sep 21, 2005 3.470 3.480 3.150 3.410 31,345 -0.25(-6.83%)
Sep 20, 2005 3.430 3.660 3.430 3.660 11,825 +0.08(+2.23%)
Sep 19, 2005 3.600 3.670 3.530 3.580 11,214 -0.12(-3.24%)
Sep 16, 2005 3.740 3.740 3.450 3.700 12,031 -0.03(-0.80%)
Sep 15, 2005 3.740 3.740 3.530 3.730 25,450 +0.03(+0.81%)
Sep 14, 2005 3.600 3.710 3.450 3.700 28,700 +0.04(+1.09%)
Sep 13, 2005 3.490 3.710 3.490 3.660 25,300 +0.01(+0.27%)
Sep 12, 2005 3.600 3.760 3.510 3.650 13,111 +0.05(+1.39%)
Sep 09, 2005 3.650 3.650 3.450 3.600 19,720 +0.04(+1.12%)
Sep 08, 2005 3.660 3.660 3.500 3.560 48,515 -0.16(-4.30%)
Sep 07, 2005 3.710 3.740 3.650 3.720 35,400 -0.03(-0.80%)
Sep 06, 2005 3.640 3.790 3.640 3.750 12,597 -0.07(-1.83%)
Sep 02, 2005 3.760 3.820 3.601 3.820 18,804 -0.02(-0.52%)
Sep 01, 2005 3.770 3.840 3.690 3.840 10,794 +0.08(+2.13%)
Aug 31, 2005 3.620 3.760 3.520 3.760 15,260 +0.01(+0.27%)
Aug 30, 2005 3.730 3.810 3.450 3.750 27,912 -0.08(-2.09%)
Aug 29, 2005 3.800 3.840 3.710 3.830 9,690 -0.02(-0.52%)
Aug 26, 2005 3.750 3.850 3.750 3.850 12,850 +0.00(+0.00%)
Aug 25, 2005 3.790 3.860 3.790 3.850 21,892 +0.00(+0.00%)
Aug 24, 2005 3.990 3.990 3.790 3.850 7,013 +0.03(+0.79%)
Aug 23, 2005 3.890 3.890 3.790 3.820 18,770 -0.04(-1.04%)
Aug 22, 2005 3.880 3.880 3.790 3.860 11,290 -0.03(-0.77%)
Aug 19, 2005 3.920 3.940 3.790 3.890 19,925 +0.03(+0.78%)
Aug 18, 2005 3.800 3.940 3.690 3.860 39,454 +0.06(+1.61%)
Aug 17, 2005 3.870 3.880 3.500 3.799 36,632 -0.11(-2.84%)
Aug 16, 2005 3.850 3.910 3.710 3.910 28,520 -0.01(-0.26%)
Aug 15, 2005 3.850 4.050 3.780 3.920 32,579 -0.02(-0.51%)
Aug 12, 2005 4.000 4.100 3.720 3.940 92,763 +0.18(+4.79%)
Aug 11, 2005 3.610 3.760 3.570 3.760 56,789 +0.08(+2.17%)
Aug 10, 2005 3.640 3.700 3.592 3.680 16,300 +0.05(+1.38%)
Aug 09, 2005 3.650 3.690 3.460 3.630 30,520 -0.07(-1.89%)
Aug 08, 2005 3.590 3.700 3.460 3.700 24,954 +0.04(+1.09%)
Aug 05, 2005 3.500 3.680 3.500 3.660 21,135 +0.01(+0.27%)
Aug 04, 2005 3.410 3.680 3.410 3.650 45,940 +0.10(+2.82%)
Aug 03, 2005 3.540 3.620 3.500 3.550 27,270 -0.05(-1.39%)
Aug 02, 2005 3.420 3.620 3.410 3.600 34,065 +0.11(+3.15%)
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.