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

Compugen Ltd (NQ: CGEN )

2.130 -0.080 (-3.62%)
Streaming Delayed Price Updated: 4:00 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, 2014 7.520 7.770 6.930 7.140 327,339 -0.35(-4.67%)
Oct 30, 2014 7.440 7.550 7.297 7.490 197,233 +0.03(+0.40%)
Oct 29, 2014 7.930 7.960 7.300 7.460 377,834 -0.66(-8.13%)
Oct 28, 2014 7.890 8.170 7.810 8.120 160,563 +0.21(+2.65%)
Oct 27, 2014 7.780 7.790 7.790 7.910 113,055 +0.12(+1.54%)
Oct 24, 2014 7.890 8.020 7.760 7.790 62,421 -0.10(-1.27%)
Oct 23, 2014 7.790 8.020 7.707 7.890 111,136 +0.22(+2.87%)
Oct 22, 2014 7.790 7.880 7.640 7.670 65,933 -0.16(-2.04%)
Oct 21, 2014 7.750 7.890 7.660 7.830 85,542 +0.13(+1.69%)
Oct 20, 2014 7.590 7.890 7.590 7.700 97,785 -0.09(-1.16%)
Oct 17, 2014 8.140 8.200 7.750 7.790 66,500 -0.26(-3.23%)
Oct 16, 2014 7.880 8.250 7.880 8.050 59,998 +0.11(+1.39%)
Oct 15, 2014 7.320 8.060 7.300 7.940 146,173 +0.42(+5.59%)
Oct 14, 2014 7.620 7.720 7.290 7.520 154,802 -0.02(-0.27%)
Oct 13, 2014 7.720 7.780 7.200 7.540 172,009 -0.26(-3.33%)
Oct 10, 2014 7.910 8.042 7.650 7.800 156,520 -0.18(-2.26%)
Oct 09, 2014 8.210 8.210 7.896 7.980 100,271 -0.22(-2.68%)
Oct 08, 2014 8.270 8.270 7.570 8.200 258,309 -0.11(-1.32%)
Oct 07, 2014 8.390 8.390 8.184 8.310 113,583 -0.08(-0.95%)
Oct 06, 2014 8.580 8.610 8.310 8.390 101,823 -0.14(-1.64%)
Oct 03, 2014 8.670 8.670 8.476 8.530 45,109 -0.04(-0.47%)
Oct 02, 2014 8.570 8.680 8.390 8.570 82,721 -0.01(-0.12%)
Oct 01, 2014 8.840 8.860 8.400 8.580 185,808 +0.01(+0.12%)
Sep 30, 2014 8.920 8.920 8.570 8.570 121,652 -0.37(-4.14%)
Sep 29, 2014 8.950 9.103 8.855 8.940 109,829 -0.01(-0.11%)
Sep 26, 2014 8.870 8.990 8.800 8.950 89,259 +0.05(+0.56%)
Sep 25, 2014 9.160 9.300 8.853 8.900 119,124 -0.24(-2.63%)
Sep 24, 2014 9.020 9.240 8.883 9.140 98,106 +0.18(+2.01%)
Sep 23, 2014 8.900 9.130 8.900 8.960 102,886 +0.02(+0.22%)
Sep 22, 2014 9.110 9.140 8.910 8.940 97,111 -0.20(-2.19%)
Sep 19, 2014 9.270 9.310 9.090 9.140 112,177 -0.03(-0.33%)
Sep 18, 2014 9.140 9.273 9.060 9.170 159,851 +0.28(+3.15%)
Sep 17, 2014 8.840 8.900 8.660 8.890 83,661 +0.14(+1.60%)
Sep 16, 2014 8.750 8.890 8.618 8.750 98,424 -0.01(-0.11%)
Sep 15, 2014 8.920 8.920 8.523 8.760 144,671 -0.15(-1.68%)
Sep 12, 2014 9.180 9.180 8.750 8.910 81,685 -0.22(-2.41%)
Sep 11, 2014 9.190 9.190 9.030 9.130 43,712 -0.05(-0.54%)
Sep 10, 2014 9.000 9.290 8.970 9.180 66,860 +0.15(+1.66%)
Sep 09, 2014 9.260 9.260 9.010 9.030 94,085 -0.32(-3.42%)
Sep 08, 2014 9.540 9.570 9.150 9.350 123,063 -0.27(-2.81%)
Sep 05, 2014 9.750 9.750 9.510 9.620 108,302 -0.09(-0.93%)
Sep 04, 2014 9.350 10.02 9.280 9.710 420,578 +0.40(+4.30%)
Sep 03, 2014 9.070 9.360 8.940 9.310 247,089 +0.33(+3.67%)
Sep 02, 2014 9.000 9.032 8.920 8.980 103,355 +0.08(+0.90%)
Aug 29, 2014 8.820 8.900 8.900 8.900 61,300 +0.06(+0.68%)
Aug 28, 2014 8.890 8.900 8.740 8.840 54,728 -0.03(-0.34%)
Aug 27, 2014 8.950 8.950 8.753 8.870 59,613 +0.04(+0.45%)
Aug 26, 2014 8.760 8.955 8.700 8.830 111,925 +0.25(+2.91%)
Aug 25, 2014 8.560 8.770 8.560 8.580 67,566 -0.09(-1.04%)
Aug 22, 2014 8.600 8.780 8.600 8.670 26,415 +0.08(+0.93%)
Aug 21, 2014 8.640 8.690 8.590 8.590 52,173 -0.03(-0.35%)
Aug 20, 2014 8.730 8.740 8.600 8.620 52,554 -0.21(-2.38%)
Aug 19, 2014 8.780 8.880 8.780 8.830 86,939 +0.05(+0.57%)
Aug 18, 2014 8.700 8.895 8.690 8.780 78,397 +0.02(+0.23%)
Aug 15, 2014 8.860 8.910 8.600 8.760 82,383 -0.08(-0.90%)
Aug 14, 2014 8.790 8.930 8.790 8.840 47,859 +0.00(+0.00%)
Aug 13, 2014 8.800 8.952 8.760 8.840 37,930 +0.08(+0.91%)
Aug 12, 2014 8.840 8.910 8.650 8.760 53,271 -0.09(-1.02%)
Aug 11, 2014 8.880 9.070 8.750 8.850 98,103 -0.05(-0.56%)
Aug 08, 2014 8.670 8.900 8.589 8.900 95,238 +0.28(+3.25%)
Aug 07, 2014 8.750 8.820 8.553 8.620 103,264 -0.09(-1.03%)
Aug 06, 2014 8.450 8.900 8.430 8.710 165,423 +0.25(+2.96%)
Aug 05, 2014 8.410 8.660 8.330 8.460 84,329 +0.02(+0.24%)
Aug 04, 2014 8.350 8.500 8.210 8.440 88,850 +0.10(+1.20%)
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.