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

Compugen Ltd (NQ: CGEN )

2.210 +0.060 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2015 6.280 6.330 6.080 6.140 82,971 -0.15(-2.38%)
Jul 30, 2015 6.210 6.320 6.070 6.290 92,428 +0.06(+0.96%)
Jul 29, 2015 6.420 6.480 6.170 6.230 76,272 -0.23(-3.56%)
Jul 28, 2015 6.240 6.460 6.110 6.460 117,069 +0.26(+4.19%)
Jul 27, 2015 6.340 6.400 5.710 6.200 330,010 -0.07(-1.12%)
Jul 24, 2015 6.380 6.435 6.120 6.270 216,848 -0.11(-1.72%)
Jul 23, 2015 6.660 6.800 6.320 6.380 183,842 -0.25(-3.77%)
Jul 22, 2015 6.690 6.850 6.560 6.630 133,330 -0.09(-1.34%)
Jul 21, 2015 7.100 7.100 6.660 6.720 221,063 -0.31(-4.41%)
Jul 20, 2015 7.350 7.350 6.964 7.030 125,736 -0.27(-3.70%)
Jul 17, 2015 7.280 7.410 7.160 7.300 153,672 +0.11(+1.53%)
Jul 16, 2015 6.980 7.250 6.950 7.190 235,232 +0.31(+4.51%)
Jul 15, 2015 6.800 7.020 6.760 6.880 146,478 +0.07(+1.03%)
Jul 14, 2015 6.740 6.940 6.740 6.810 109,721 +0.07(+1.04%)
Jul 13, 2015 6.780 6.930 6.690 6.740 130,951 +0.11(+1.66%)
Jul 10, 2015 6.600 6.690 6.580 6.630 82,163 +0.06(+0.91%)
Jul 09, 2015 6.560 6.690 6.520 6.570 98,711 +0.07(+1.08%)
Jul 08, 2015 6.580 6.600 6.360 6.500 160,585 -0.17(-2.55%)
Jul 07, 2015 6.720 6.780 6.570 6.670 96,664 -0.05(-0.74%)
Jul 06, 2015 6.650 6.750 6.570 6.720 97,353 -0.02(-0.30%)
Jul 02, 2015 6.870 6.740 6.740 6.740 100,200 -0.09(-1.32%)
Jul 01, 2015 7.010 7.040 6.820 6.830 73,056 -0.11(-1.59%)
Jun 30, 2015 6.870 7.100 6.870 6.940 124,005 +0.19(+2.81%)
Jun 29, 2015 6.970 7.050 6.750 6.750 158,333 -0.47(-6.51%)
Jun 26, 2015 7.300 7.300 7.020 7.220 127,635 -0.10(-1.37%)
Jun 25, 2015 7.490 7.510 7.263 7.320 88,514 -0.21(-2.79%)
Jun 24, 2015 7.420 7.560 7.400 7.530 127,878 -0.02(-0.26%)
Jun 23, 2015 7.470 7.580 7.400 7.550 83,835 +0.00(+0.00%)
Jun 22, 2015 7.580 7.640 7.450 7.550 135,904 +0.01(+0.13%)
Jun 19, 2015 7.550 7.550 7.400 7.540 155,840 +0.02(+0.27%)
Jun 18, 2015 7.470 7.700 7.430 7.520 142,801 +0.15(+2.04%)
Jun 17, 2015 7.250 7.380 7.249 7.370 65,350 +0.09(+1.24%)
Jun 16, 2015 7.270 7.370 7.222 7.280 40,097 +0.02(+0.28%)
Jun 15, 2015 7.240 7.290 7.120 7.260 126,610 -0.05(-0.68%)
Jun 12, 2015 7.350 7.450 7.250 7.310 76,870 -0.06(-0.81%)
Jun 11, 2015 7.250 7.470 7.250 7.370 118,115 +0.08(+1.10%)
Jun 10, 2015 7.260 7.470 7.160 7.290 190,902 -0.01(-0.14%)
Jun 09, 2015 7.600 7.620 7.240 7.300 355,720 -0.38(-4.95%)
Jun 08, 2015 7.970 7.980 7.580 7.680 242,449 -0.12(-1.54%)
Jun 05, 2015 7.940 7.960 7.600 7.800 341,740 -0.01(-0.13%)
Jun 04, 2015 7.450 7.810 7.440 7.810 384,891 +0.31(+4.13%)
Jun 03, 2015 7.190 7.640 7.160 7.500 247,114 +0.30(+4.17%)
Jun 02, 2015 7.030 7.330 7.000 7.200 111,972 +0.14(+1.98%)
Jun 01, 2015 7.070 7.240 6.950 7.060 202,280 -0.02(-0.28%)
May 29, 2015 6.920 7.260 6.810 7.080 274,773 +0.21(+3.06%)
May 28, 2015 6.440 6.960 6.380 6.870 282,341 +0.32(+4.89%)
May 27, 2015 6.310 6.580 6.100 6.550 280,515 +0.23(+3.64%)
May 26, 2015 6.300 6.350 6.200 6.320 71,794 -0.07(-1.10%)
May 22, 2015 6.350 6.390 6.390 6.390 64,700 +0.09(+1.43%)
May 21, 2015 6.450 6.500 6.250 6.300 86,950 -0.12(-1.87%)
May 20, 2015 6.410 6.460 6.340 6.420 78,662 -0.06(-0.93%)
May 19, 2015 6.620 6.665 6.400 6.480 110,945 -0.10(-1.52%)
May 18, 2015 6.470 6.620 6.460 6.580 112,941 +0.13(+2.02%)
May 15, 2015 6.260 6.570 6.260 6.450 76,047 -0.03(-0.46%)
May 14, 2015 6.330 6.520 6.330 6.480 123,102 +0.10(+1.57%)
May 13, 2015 6.500 6.620 6.320 6.380 161,409 -0.19(-2.89%)
May 12, 2015 6.500 6.570 6.430 6.570 97,291 +0.08(+1.23%)
May 11, 2015 6.550 6.640 6.480 6.490 95,832 -0.10(-1.52%)
May 08, 2015 6.610 6.700 6.480 6.590 118,881 +0.05(+0.76%)
May 07, 2015 6.700 6.730 6.420 6.540 196,251 -0.16(-2.39%)
May 06, 2015 6.560 6.880 6.500 6.700 296,126 +0.16(+2.45%)
May 05, 2015 6.450 6.670 6.410 6.540 282,874 +0.13(+2.03%)
May 04, 2015 6.580 6.600 6.365 6.410 205,637 -0.13(-1.99%)
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.