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 (%)
Feb 28, 2017 4.350 4.400 4.250 4.250 166,030 -0.15(-3.41%)
Feb 27, 2017 4.300 4.450 4.300 4.400 224,144 +0.10(+2.33%)
Feb 24, 2017 4.350 4.400 4.275 4.300 157,787 -0.10(-2.27%)
Feb 23, 2017 4.600 4.600 4.375 4.400 223,550 -0.15(-3.30%)
Feb 22, 2017 4.500 4.600 4.500 4.550 118,888 +0.00(+0.00%)
Feb 21, 2017 4.500 4.600 4.450 4.550 95,156 +0.00(+0.00%)
Feb 17, 2017 4.550 4.550 4.550 0 -0.05(-1.09%)
Feb 16, 2017 4.500 4.600 4.450 4.600 119,854 +0.05(+1.10%)
Feb 15, 2017 4.500 4.700 4.450 4.550 256,123 -0.10(-2.15%)
Feb 14, 2017 4.650 4.700 4.600 4.650 88,393 -0.05(-1.06%)
Feb 13, 2017 4.600 4.700 4.600 4.700 52,816 +0.05(+1.08%)
Feb 10, 2017 4.750 4.750 4.625 4.650 74,193 -0.05(-1.06%)
Feb 09, 2017 4.650 4.750 4.600 4.700 105,855 +0.00(+0.00%)
Feb 08, 2017 4.750 4.750 4.600 4.700 64,067 +0.00(+0.00%)
Feb 07, 2017 4.750 4.800 4.650 4.700 72,743 -0.05(-1.05%)
Feb 06, 2017 4.750 4.850 4.650 4.750 124,878 -0.05(-1.04%)
Feb 03, 2017 4.700 4.800 4.650 4.800 95,957 +0.15(+3.23%)
Feb 02, 2017 4.650 4.700 4.650 4.650 31,790 -0.05(-1.06%)
Feb 01, 2017 4.750 4.850 4.650 4.700 50,165 -0.05(-1.05%)
Jan 31, 2017 4.600 4.800 4.600 4.750 57,241 +0.15(+3.26%)
Jan 30, 2017 4.750 4.750 4.550 4.600 114,481 -0.15(-3.16%)
Jan 27, 2017 4.700 4.800 4.700 4.750 94,031 +0.05(+1.06%)
Jan 26, 2017 4.600 4.750 4.600 4.700 160,510 +0.05(+1.08%)
Jan 25, 2017 4.600 4.700 4.600 4.650 168,934 +0.05(+1.09%)
Jan 24, 2017 4.500 4.650 4.450 4.600 180,792 +0.10(+2.22%)
Jan 23, 2017 4.550 4.600 4.400 4.500 380,847 -0.10(-2.17%)
Jan 20, 2017 4.700 4.700 4.525 4.600 160,739 -0.05(-1.08%)
Jan 19, 2017 4.850 4.850 4.550 4.650 239,170 -0.20(-4.12%)
Jan 18, 2017 4.950 4.950 4.750 4.850 149,989 -0.05(-1.02%)
Jan 17, 2017 4.950 4.975 4.825 4.900 173,125 -0.10(-2.00%)
Jan 13, 2017 5.000 5.000 5.000 0 +0.05(+1.01%)
Jan 12, 2017 5.000 5.050 4.950 4.950 109,867 -0.05(-1.00%)
Jan 11, 2017 5.150 5.275 5.000 5.000 234,649 -0.20(-3.85%)
Jan 10, 2017 5.200 5.225 5.100 5.200 51,506 -0.05(-0.95%)
Jan 09, 2017 5.250 5.300 5.200 5.250 118,798 -0.10(-1.87%)
Jan 06, 2017 5.150 5.400 5.120 5.350 89,774 +0.20(+3.88%)
Jan 05, 2017 5.050 5.250 5.000 5.150 203,754 +0.05(+0.98%)
Jan 04, 2017 5.100 5.300 5.050 5.100 298,969 +0.00(+0.00%)
Jan 03, 2017 5.100 5.250 5.050 5.100 156,502 +0.00(+0.00%)
Dec 30, 2016 5.100 5.100 5.100 0 +0.00(+0.00%)
Dec 29, 2016 5.050 5.150 5.050 5.100 92,786 +0.00(+0.00%)
Dec 28, 2016 5.300 5.325 5.075 5.100 153,197 -0.25(-4.67%)
Dec 27, 2016 5.200 5.350 5.150 5.350 168,288 +0.10(+1.90%)
Dec 23, 2016 5.250 5.250 5.250 0 +0.10(+1.94%)
Dec 22, 2016 5.250 5.350 5.100 5.150 210,369 -0.15(-2.83%)
Dec 21, 2016 5.550 5.550 5.250 5.300 153,099 -0.30(-5.36%)
Dec 20, 2016 5.650 5.650 5.500 5.600 122,752 +0.00(+0.00%)
Dec 19, 2016 5.700 5.850 5.550 5.600 139,398 -0.15(-2.61%)
Dec 16, 2016 5.850 5.950 5.750 5.750 150,204 -0.10(-1.71%)
Dec 15, 2016 5.950 6.050 5.775 5.850 151,289 -0.10(-1.68%)
Dec 14, 2016 6.050 6.150 5.850 5.950 139,879 -0.15(-2.46%)
Dec 13, 2016 6.150 6.250 6.050 6.100 67,623 -0.10(-1.61%)
Dec 12, 2016 6.250 6.300 6.075 6.200 107,915 -0.10(-1.59%)
Dec 09, 2016 6.050 6.300 6.050 6.300 172,930 +0.30(+5.00%)
Dec 08, 2016 6.000 6.100 6.000 6.000 133,187 +0.10(+1.69%)
Dec 07, 2016 6.000 6.100 5.875 5.900 157,013 -0.20(-3.28%)
Dec 06, 2016 6.100 6.200 5.950 6.100 103,711 +0.10(+1.67%)
Dec 05, 2016 5.900 6.300 5.900 6.000 107,456 +0.05(+0.84%)
Dec 02, 2016 5.800 6.100 5.800 5.950 48,726 +0.10(+1.71%)
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.