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

Compugen Ltd (NQ: CGEN )

2.110 -0.020 (-0.94%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 9, 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 (%)
Feb 27, 2004 7.040 7.090 6.560 7.000 50,700 +0.05(+0.72%)
Feb 26, 2004 6.920 6.990 6.830 6.950 58,600 -0.06(-0.86%)
Feb 25, 2004 6.800 7.050 6.720 7.010 38,300 +0.21(+3.09%)
Feb 24, 2004 6.850 6.950 6.540 6.800 73,800 -0.14(-2.02%)
Feb 23, 2004 7.040 7.050 6.930 6.940 40,800 -0.11(-1.56%)
Feb 20, 2004 6.880 7.250 6.880 7.050 30,200 -0.07(-0.98%)
Feb 19, 2004 7.100 7.250 7.020 7.120 54,800 -0.08(-1.11%)
Feb 18, 2004 7.250 7.490 7.180 7.200 153,400 +0.08(+1.12%)
Feb 17, 2004 7.070 7.260 7.050 7.120 89,200 +0.00(+0.00%)
Feb 13, 2004 7.200 7.200 7.030 7.120 28,700 -0.03(-0.42%)
Feb 12, 2004 7.130 7.170 6.870 7.150 116,700 -0.02(-0.28%)
Feb 11, 2004 7.100 7.170 6.940 7.170 50,000 +0.04(+0.56%)
Feb 10, 2004 7.000 7.150 6.930 7.130 50,100 +0.08(+1.13%)
Feb 09, 2004 7.050 7.150 6.820 7.050 103,600 +0.11(+1.59%)
Feb 06, 2004 6.950 7.000 6.620 6.940 281,300 -0.11(-1.56%)
Feb 05, 2004 6.890 7.140 6.880 7.050 203,000 +0.00(+0.00%)
Feb 04, 2004 6.960 7.100 6.500 7.050 468,100 -0.22(-3.03%)
Feb 03, 2004 7.150 7.380 7.000 7.270 115,600 +0.10(+1.39%)
Feb 02, 2004 6.600 7.500 6.600 7.170 98,300 -0.10(-1.38%)
Jan 30, 2004 7.240 7.410 7.188 7.270 81,400 +0.07(+0.97%)
Jan 29, 2004 7.900 8.090 7.080 7.200 259,500 -0.70(-8.86%)
Jan 28, 2004 7.590 7.990 7.360 7.900 501,200 +0.60(+8.22%)
Jan 27, 2004 7.050 7.300 7.010 7.300 132,700 +0.30(+4.29%)
Jan 26, 2004 6.900 7.280 6.870 7.000 99,500 +0.00(+0.00%)
Jan 23, 2004 7.000 7.150 6.750 7.000 59,600 +0.16(+2.34%)
Jan 22, 2004 6.750 6.960 6.560 6.840 145,400 -0.17(-2.43%)
Jan 21, 2004 6.860 7.100 6.760 7.010 127,700 -0.29(-3.97%)
Jan 20, 2004 7.990 7.990 7.011 7.300 346,200 +0.35(+5.04%)
Jan 16, 2004 6.960 6.980 6.700 6.950 42,800 +0.29(+4.35%)
Jan 15, 2004 6.610 7.000 6.560 6.660 138,884 -0.43(-6.06%)
Jan 14, 2004 7.170 7.260 6.910 7.090 214,982 +0.09(+1.29%)
Jan 13, 2004 7.310 7.310 6.891 7.000 210,324 -0.06(-0.85%)
Jan 12, 2004 6.710 7.340 6.650 7.060 484,148 +0.59(+9.12%)
Jan 09, 2004 6.110 6.490 5.700 6.470 281,133 +0.49(+8.19%)
Jan 08, 2004 6.050 6.200 5.810 5.980 207,360 -0.10(-1.64%)
Jan 07, 2004 5.720 6.180 5.630 6.080 393,039 +0.48(+8.57%)
Jan 06, 2004 5.160 5.780 5.160 5.600 251,700 +0.45(+8.74%)
Jan 05, 2004 5.200 5.250 5.100 5.150 93,500 +0.10(+1.98%)
Jan 02, 2004 5.080 5.129 5.010 5.050 29,900 +0.00(+0.00%)
Dec 31, 2003 5.080 5.160 5.010 5.050 54,700 +0.00(+0.00%)
Dec 30, 2003 5.050 5.180 5.040 5.050 36,922 -0.10(-1.94%)
Dec 29, 2003 5.150 5.200 5.040 5.150 135,830 -0.01(-0.19%)
Dec 26, 2003 5.030 5.240 5.000 5.160 20,967 +0.13(+2.58%)
Dec 24, 2003 5.110 5.110 5.000 5.030 43,970 -0.08(-1.57%)
Dec 23, 2003 5.060 5.190 5.040 5.110 18,650 +0.03(+0.59%)
Dec 22, 2003 5.040 5.200 5.040 5.080 47,300 +0.03(+0.59%)
Dec 19, 2003 5.070 5.200 5.030 5.050 46,826 -0.05(-0.98%)
Dec 18, 2003 5.060 5.220 5.060 5.100 49,875 -0.11(-2.11%)
Dec 17, 2003 5.160 5.310 5.160 5.210 18,700 +0.10(+1.96%)
Dec 16, 2003 5.200 5.250 5.050 5.110 64,464 -0.04(-0.78%)
Dec 15, 2003 5.450 5.470 5.150 5.150 46,362 -0.06(-1.15%)
Dec 12, 2003 5.400 5.400 5.130 5.210 20,600 -0.15(-2.80%)
Dec 11, 2003 5.100 5.400 5.170 5.360 16,325 +0.26(+5.10%)
Dec 10, 2003 5.030 5.250 5.030 5.100 24,750 -0.14(-2.67%)
Dec 09, 2003 5.260 5.350 5.171 5.240 19,781 -0.01(-0.19%)
Dec 08, 2003 5.200 5.359 5.110 5.250 29,524 -0.20(-3.67%)
Dec 05, 2003 5.580 5.610 5.270 5.450 35,273 -0.13(-2.33%)
Dec 04, 2003 5.420 5.580 5.250 5.580 56,659 +0.06(+1.09%)
Dec 03, 2003 5.669 5.700 5.500 5.520 38,255 +0.00(+0.02%)
Dec 02, 2003 5.680 5.759 5.360 5.519 106,922 -0.20(-3.51%)
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.