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

Compugen Ltd (NQ: CGEN )

1.920 +0.020 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 0.6700 0.7200 0.6500 0.6600 11,800 -0.02(-3.00%)
Mar 30, 2009 0.6999 0.7200 0.6700 0.6804 87,170 -0.01(-1.39%)
Mar 26, 2009 0.6900 0.8000 0.6300 0.6900 129,404 +0.07(+11.29%)
Mar 25, 2009 0.6580 0.6580 0.5987 0.6200 57,444 -0.04(-5.63%)
Mar 24, 2009 0.5514 0.6700 0.5501 0.6570 195,629 +0.17(+34.08%)
Mar 23, 2009 0.4700 0.5100 0.4300 0.4900 75,291 +0.01(+2.08%)
Mar 20, 2009 0.4442 0.4800 0.4411 0.4800 6,335 +0.02(+4.35%)
Mar 19, 2009 0.4800 0.4800 0.4600 0.4600 8,647 -0.02(-4.17%)
Mar 18, 2009 0.4701 0.5000 0.4701 0.4800 27,382 +0.00(+0.00%)
Mar 17, 2009 0.4900 0.5800 0.4701 0.4800 67,973 +0.04(+9.09%)
Mar 16, 2009 0.4004 0.4700 0.4004 0.4400 11,700 +0.01(+2.33%)
Mar 13, 2009 0.4099 0.4300 0.4000 0.4300 22,467 +0.03(+6.97%)
Mar 12, 2009 0.4140 0.4500 0.4000 0.4020 12,600 -0.02(-4.29%)
Mar 11, 2009 0.4200 0.4300 0.4000 0.4200 33,472 +0.02(+5.00%)
Mar 10, 2009 0.4300 0.4300 0.3900 0.4000 61,400 -0.01(-2.44%)
Mar 09, 2009 0.4301 0.5304 0.4000 0.4100 68,350 -0.01(-2.38%)
Mar 06, 2009 0.4200 0.4402 0.4200 0.4200 25,400 -0.03(-6.67%)
Mar 05, 2009 0.4500 0.4800 0.4300 0.4500 58,159 -0.00(-0.02%)
Mar 04, 2009 0.4700 0.4800 0.4500 0.4501 26,200 -0.02(-4.23%)
Mar 02, 2009 0.4900 0.5100 0.4700 0.4700 18,210 -0.03(-6.00%)
Feb 27, 2009 0.4700 0.5500 0.4700 0.5000 124,000 +0.03(+6.38%)
Feb 26, 2009 0.5300 0.5300 0.4700 0.4700 10,228 -0.03(-6.00%)
Feb 25, 2009 0.6000 0.6000 0.4900 0.5000 7,291 -0.10(-16.67%)
Feb 24, 2009 0.4750 0.6000 0.4700 0.6000 33,200 +0.12(+24.87%)
Feb 23, 2009 0.4700 0.5500 0.4700 0.4805 15,425 +0.01(+2.02%)
Feb 20, 2009 0.5000 0.5397 0.4100 0.4710 107,000 -0.07(-12.78%)
Feb 19, 2009 0.5101 0.5400 0.5000 0.5400 8,300 -0.01(-1.64%)
Feb 18, 2009 0.5900 0.5900 0.5011 0.5490 36,001 -0.01(-1.96%)
Feb 17, 2009 0.5600 0.6092 0.5400 0.5600 61,472 +0.00(+0.00%)
Feb 13, 2009 0.4999 0.5799 0.4999 0.5600 69,124 +0.09(+19.15%)
Feb 12, 2009 0.4800 0.5000 0.4700 0.4700 23,630 -0.02(-4.08%)
Feb 11, 2009 0.5010 0.5299 0.4600 0.4900 37,651 -0.04(-7.55%)
Feb 10, 2009 0.5000 0.5500 0.4900 0.5300 62,713 -0.02(-3.64%)
Feb 09, 2009 0.5299 0.5546 0.4999 0.5500 41,873 +0.00(+0.00%)
Feb 06, 2009 0.5400 0.5700 0.5099 0.5500 26,968 +0.02(+3.77%)
Feb 05, 2009 0.5700 0.5700 0.5215 0.5300 18,000 -0.03(-5.36%)
Feb 04, 2009 0.5800 0.6300 0.5211 0.5600 37,170 -0.04(-6.67%)
Feb 03, 2009 0.6500 0.6500 0.5500 0.6000 84,852 +0.02(+3.45%)
Feb 02, 2009 0.5300 0.5800 0.5100 0.5800 11,175 +0.02(+3.57%)
Jan 30, 2009 0.5100 0.5600 0.5100 0.5600 8,100 +0.07(+13.77%)
Jan 29, 2009 0.5500 0.5990 0.4920 0.4922 60,759 -0.06(-10.51%)
Jan 28, 2009 0.6300 0.6800 0.5410 0.5500 111,167 -0.13(-19.12%)
Jan 27, 2009 0.6899 0.7300 0.6401 0.6800 34,100 -0.03(-4.23%)
Jan 26, 2009 0.6400 0.7100 0.5900 0.7100 4,600 +0.06(+9.23%)
Jan 23, 2009 0.6500 0.7000 0.6500 0.6500 82,900 -0.06(-8.45%)
Jan 22, 2009 0.6900 0.7500 0.6400 0.7100 44,552 +0.04(+5.97%)
Jan 21, 2009 0.7100 0.7500 0.6500 0.6700 11,480 +0.00(+0.00%)
Jan 20, 2009 0.7600 0.7900 0.6700 0.6700 56,799 -0.15(-18.29%)
Jan 16, 2009 0.8200 0.8372 0.8200 0.8200 8,500 +0.00(+0.00%)
Jan 15, 2009 0.7400 0.8200 0.7400 0.8200 21,160 +0.01(+1.36%)
Jan 14, 2009 0.8200 0.8200 0.7901 0.8090 13,300 -0.01(-1.34%)
Jan 13, 2009 0.7400 0.8500 0.7400 0.8200 71,460 +0.04(+5.13%)
Jan 12, 2009 1.000 1.000 0.7700 0.7800 96,475 +0.01(+1.30%)
Jan 09, 2009 0.6000 0.9800 0.6000 0.7700 211,009 +0.17(+28.33%)
Jan 08, 2009 0.6300 0.6400 0.6000 0.6000 65,500 -0.00(-0.02%)
Jan 07, 2009 0.5600 0.6384 0.4600 0.6001 82,493 +0.03(+5.30%)
Jan 06, 2009 0.4900 0.5800 0.4501 0.5699 2,479,279 +0.10(+21.26%)
Jan 05, 2009 0.4300 0.4999 0.4110 0.4700 151,037 +0.05(+11.90%)
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.