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 (%)
Jul 31, 2008 2.240 2.370 2.230 2.293 8,496 +0.00(+0.14%)
Jul 30, 2008 2.350 2.350 2.230 2.290 14,700 -0.12(-4.98%)
Jul 29, 2008 2.410 2.410 2.260 2.410 21,500 -0.03(-1.23%)
Jul 28, 2008 2.300 2.470 2.300 2.440 23,072 +0.00(+0.00%)
Jul 25, 2008 2.280 2.450 2.280 2.440 22,161 +0.12(+5.17%)
Jul 24, 2008 2.500 2.510 2.300 2.320 48,202 -0.17(-6.83%)
Jul 23, 2008 2.390 2.510 2.390 2.490 30,409 +0.19(+8.26%)
Jul 22, 2008 2.130 2.420 2.130 2.300 29,430 +0.17(+7.98%)
Jul 21, 2008 2.072 2.190 2.072 2.130 47,837 +0.12(+5.97%)
Jul 18, 2008 2.430 2.430 2.000 2.010 147,431 -0.46(-18.62%)
Jul 17, 2008 2.410 2.500 2.310 2.470 68,080 +0.04(+1.69%)
Jul 16, 2008 2.350 2.440 2.350 2.429 32,205 +0.05(+2.06%)
Jul 15, 2008 2.460 2.460 2.020 2.380 11,346 -0.03(-1.25%)
Jul 14, 2008 2.410 2.490 2.350 2.410 13,324 -0.12(-4.74%)
Jul 11, 2008 2.580 2.660 2.210 2.530 40,300 -0.07(-2.69%)
Jul 10, 2008 2.220 2.700 2.220 2.600 39,397 +0.28(+12.07%)
Jul 09, 2008 2.180 2.400 2.160 2.320 14,339 +0.20(+9.43%)
Jul 08, 2008 2.090 2.120 2.090 2.120 1,100 +0.04(+1.92%)
Jul 07, 2008 2.170 2.230 2.080 2.080 8,693 -0.21(-9.17%)
Jul 04, 2008 2.180 2.290 2.100 2.290 11,600 +0.00(+0.00%)
Jul 03, 2008 2.180 2.290 2.100 2.290 11,600 +0.14(+6.51%)
Jul 02, 2008 2.153 2.160 2.150 2.150 400 +0.02(+0.94%)
Jul 01, 2008 2.210 2.210 2.050 2.130 2,800 -0.02(-1.07%)
Jun 30, 2008 2.120 2.160 2.000 2.153 53,804 +0.01(+0.61%)
Jun 27, 2008 2.110 2.140 2.100 2.140 23,100 +0.04(+1.90%)
Jun 26, 2008 2.100 2.120 2.010 2.100 43,780 +0.04(+1.94%)
Jun 25, 2008 2.020 2.090 2.020 2.060 7,200 +0.05(+2.49%)
Jun 24, 2008 2.010 2.050 2.000 2.010 5,304 -0.01(-0.50%)
Jun 23, 2008 2.000 2.030 1.990 2.020 21,904 +0.00(+0.00%)
Jun 20, 2008 2.020 2.080 2.010 2.020 13,630 -0.03(-1.46%)
Jun 19, 2008 1.960 2.100 1.960 2.050 35,125 +0.08(+4.06%)
Jun 18, 2008 1.980 2.040 1.970 1.970 14,796 -0.05(-2.48%)
Jun 17, 2008 2.000 2.030 1.960 2.020 13,370 +0.00(+0.00%)
Jun 16, 2008 2.100 2.100 1.970 2.020 10,490 -0.03(-1.46%)
Jun 13, 2008 2.080 2.090 2.020 2.050 12,510 +0.03(+1.49%)
Jun 12, 2008 2.100 2.100 2.020 2.020 1,100 -0.05(-2.42%)
Jun 11, 2008 2.080 2.084 2.050 2.070 9,100 +0.04(+1.97%)
Jun 10, 2008 2.030 2.060 1.980 2.030 7,340 +0.02(+1.00%)
Jun 09, 2008 2.040 2.080 2.010 2.010 26,640 -0.09(-4.29%)
Jun 06, 2008 2.030 2.130 2.030 2.100 2,100 +0.03(+1.45%)
Jun 05, 2008 2.150 2.150 2.030 2.070 4,707 -0.04(-1.90%)
Jun 04, 2008 2.110 2.130 2.040 2.110 11,004 -0.05(-2.31%)
Jun 03, 2008 2.030 2.190 2.020 2.160 10,814 +0.13(+6.40%)
Jun 02, 2008 1.980 2.070 1.960 2.030 32,060 +0.00(+0.00%)
May 30, 2008 2.170 2.200 2.020 2.030 118,196 -0.16(-7.31%)
May 29, 2008 2.200 2.220 2.170 2.190 8,400 -0.03(-1.35%)
May 28, 2008 2.210 2.260 2.180 2.220 30,877 +0.01(+0.45%)
May 27, 2008 2.260 2.260 2.160 2.210 75,339 +0.01(+0.45%)
May 26, 2008 2.230 2.250 2.190 2.200 1,900 +0.00(+0.00%)
May 23, 2008 2.230 2.250 2.190 2.200 1,900 -0.03(-1.35%)
May 22, 2008 2.270 2.270 2.220 2.230 8,900 -0.02(-0.89%)
May 21, 2008 2.230 2.260 2.200 2.250 22,415 +0.07(+3.21%)
May 20, 2008 2.250 2.250 2.160 2.180 27,734 -0.09(-3.96%)
May 19, 2008 2.270 2.270 2.220 2.270 32,227 +0.05(+2.25%)
May 16, 2008 2.240 2.240 2.220 2.220 15,700 +0.02(+0.91%)
May 15, 2008 2.230 2.240 2.170 2.200 59,669 +0.04(+1.85%)
May 14, 2008 2.320 2.320 2.150 2.160 36,262 -0.15(-6.49%)
May 13, 2008 2.250 2.310 2.200 2.310 27,945 -0.01(-0.43%)
May 12, 2008 2.160 2.330 2.160 2.320 28,535 +0.13(+5.97%)
May 09, 2008 2.200 2.220 2.160 2.189 14,760 -0.01(-0.30%)
May 08, 2008 2.200 2.200 2.150 2.196 18,900 +0.01(+0.27%)
May 07, 2008 2.100 2.240 2.100 2.190 13,430 +0.00(+0.00%)
May 06, 2008 2.210 2.230 2.140 2.190 6,700 -0.05(-2.23%)
May 05, 2008 2.160 2.290 2.120 2.240 11,121 +0.04(+1.82%)
May 02, 2008 2.210 2.210 2.140 2.200 6,191 +0.00(+0.00%)
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.