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

Compugen Ltd (NQ: CGEN )

2.130 UNCHANGED
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 (%)
Jun 30, 2011 4.220 4.240 4.050 4.060 28,484 -0.12(-2.87%)
Jun 29, 2011 4.050 4.290 4.050 4.180 60,652 +0.08(+1.95%)
Jun 28, 2011 4.102 4.110 4.060 4.100 23,876 -0.02(-0.49%)
Jun 27, 2011 4.150 4.170 4.050 4.120 37,964 +0.03(+0.73%)
Jun 24, 2011 4.140 4.160 4.070 4.090 40,119 -0.07(-1.68%)
Jun 23, 2011 3.820 4.199 3.820 4.160 68,275 +0.17(+4.26%)
Jun 22, 2011 3.870 4.059 3.870 3.990 46,213 +0.05(+1.27%)
Jun 21, 2011 3.780 4.010 3.770 3.940 60,794 +0.17(+4.51%)
Jun 20, 2011 3.831 3.900 3.750 3.770 110,189 -0.14(-3.58%)
Jun 17, 2011 3.970 4.010 3.860 3.910 33,962 -0.03(-0.76%)
Jun 16, 2011 4.060 4.060 3.920 3.940 47,925 -0.15(-3.67%)
Jun 15, 2011 4.130 4.160 4.070 4.090 17,383 -0.10(-2.39%)
Jun 14, 2011 4.080 4.239 4.080 4.190 46,065 +0.14(+3.46%)
Jun 13, 2011 3.910 4.080 3.880 4.050 103,961 +0.17(+4.38%)
Jun 10, 2011 3.940 4.010 3.850 3.880 112,346 -0.06(-1.52%)
Jun 09, 2011 3.960 3.990 3.900 3.940 63,183 -0.02(-0.51%)
Jun 08, 2011 4.020 4.045 3.860 3.960 84,677 -0.09(-2.22%)
Jun 07, 2011 4.020 4.070 4.000 4.050 29,873 +0.05(+1.25%)
Jun 06, 2011 4.130 4.140 3.970 4.000 125,287 -0.22(-5.21%)
Jun 03, 2011 4.290 4.300 4.041 4.220 45,973 -0.15(-3.43%)
May 24, 2011 4.350 4.418 4.320 4.370 52,497 -0.01(-0.23%)
May 23, 2011 4.400 4.439 4.380 4.380 67,945 -0.20(-4.37%)
May 20, 2011 4.510 4.580 4.350 4.580 21,327 +0.00(+0.00%)
May 19, 2011 4.630 4.650 4.430 4.580 98,593 -0.02(-0.43%)
May 18, 2011 4.570 4.610 4.472 4.600 103,533 +0.05(+1.02%)
May 17, 2011 4.530 4.770 4.530 4.553 125,118 +0.00(+0.08%)
May 16, 2011 4.570 4.590 4.540 4.550 76,614 -0.07(-1.52%)
May 13, 2011 4.670 4.781 4.590 4.620 48,511 -0.07(-1.49%)
May 12, 2011 4.740 4.780 4.660 4.690 71,392 -0.06(-1.26%)
May 11, 2011 4.750 4.820 4.750 4.750 35,503 -0.07(-1.45%)
May 10, 2011 4.830 4.860 4.765 4.820 18,356 -0.01(-0.21%)
May 09, 2011 4.770 4.840 4.690 4.830 19,377 +0.07(+1.47%)
May 06, 2011 4.710 4.777 4.671 4.760 44,281 +0.06(+1.28%)
May 05, 2011 4.630 4.729 4.620 4.700 25,522 -0.04(-0.84%)
May 04, 2011 4.760 4.779 4.700 4.740 35,456 +0.01(+0.21%)
May 03, 2011 4.670 4.770 4.670 4.730 62,630 -0.08(-1.66%)
May 02, 2011 4.810 4.820 4.630 4.810 65,983 +0.04(+0.84%)
Apr 29, 2011 4.700 4.820 4.700 4.770 39,025 +0.04(+0.85%)
Apr 28, 2011 4.760 4.800 4.590 4.730 68,247 -0.12(-2.47%)
Apr 27, 2011 4.800 4.930 4.760 4.850 63,931 +0.06(+1.25%)
Apr 26, 2011 4.800 4.850 4.660 4.790 40,835 -0.01(-0.21%)
Apr 25, 2011 4.630 4.840 4.550 4.800 82,523 +0.23(+5.09%)
Apr 21, 2011 4.570 4.640 4.560 4.568 38,467 -0.00(-0.05%)
Apr 20, 2011 4.610 4.660 4.550 4.570 43,764 +0.04(+0.88%)
Apr 19, 2011 4.580 4.580 4.490 4.530 30,218 -0.02(-0.44%)
Apr 18, 2011 4.530 4.550 4.480 4.550 71,928 -0.05(-1.09%)
Apr 15, 2011 4.710 4.710 4.580 4.600 44,698 -0.09(-1.92%)
Apr 14, 2011 4.680 4.720 4.646 4.690 41,418 -0.01(-0.21%)
Apr 13, 2011 4.790 4.790 4.650 4.700 24,574 -0.08(-1.57%)
Apr 12, 2011 4.700 4.800 4.630 4.775 60,581 +0.07(+1.38%)
Apr 11, 2011 4.730 4.750 4.670 4.710 29,567 -0.05(-1.05%)
Apr 08, 2011 4.890 4.920 4.680 4.760 55,864 -0.13(-2.66%)
Apr 07, 2011 4.850 4.910 4.700 4.890 80,357 -0.01(-0.20%)
Apr 06, 2011 4.990 4.990 4.771 4.900 106,604 -0.09(-1.80%)
Apr 05, 2011 5.080 5.080 4.880 4.990 65,283 -0.13(-2.54%)
Apr 04, 2011 5.090 5.140 5.050 5.120 27,971 +0.02(+0.39%)
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.