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, 2020 7.460 7.650 7.150 7.260 366,641 -0.32(-4.22%)
Mar 30, 2020 6.960 7.670 6.770 7.580 490,578 +0.40(+5.57%)
Mar 27, 2020 6.950 7.510 6.900 7.180 665,600 +0.01(+0.14%)
Mar 26, 2020 7.390 8.035 7.090 7.170 2,185,488 -0.31(-4.14%)
Mar 25, 2020 7.180 7.550 6.910 7.480 1,306,509 +0.34(+4.76%)
Mar 24, 2020 6.860 7.290 6.475 7.140 879,072 +0.89(+14.24%)
Mar 23, 2020 6.720 6.940 6.050 6.250 825,904 -0.47(-6.99%)
Mar 20, 2020 7.080 7.320 6.430 6.720 796,300 -0.09(-1.32%)
Mar 19, 2020 6.430 7.300 6.430 6.810 711,530 +0.37(+5.75%)
Mar 18, 2020 7.280 7.540 5.940 6.440 1,137,334 -1.34(-17.22%)
Mar 17, 2020 7.300 7.800 7.040 7.780 1,363,822 +0.55(+7.61%)
Mar 16, 2020 7.800 7.860 6.810 7.230 1,434,375 -1.02(-12.36%)
Mar 13, 2020 8.930 9.090 7.610 8.250 1,731,000 -0.26(-3.06%)
Mar 12, 2020 8.250 8.530 6.930 8.510 5,783,158 -3.32(-28.06%)
Mar 11, 2020 11.50 12.10 11.40 11.83 1,117,669 +0.19(+1.63%)
Mar 10, 2020 10.31 12.80 10.30 11.64 3,148,470 +1.63(+16.28%)
Mar 09, 2020 9.130 10.56 9.000 10.01 1,372,123 +0.65(+6.94%)
Mar 06, 2020 8.950 9.520 8.930 9.360 351,400 -0.17(-1.78%)
Mar 05, 2020 9.570 9.870 9.056 9.530 485,987 -0.32(-3.25%)
Mar 04, 2020 9.760 9.880 9.520 9.850 508,393 +0.43(+4.56%)
Mar 03, 2020 9.570 9.900 9.310 9.420 810,684 -0.08(-0.84%)
Mar 02, 2020 9.200 9.500 8.947 9.500 887,398 +0.43(+4.74%)
Feb 28, 2020 9.020 9.310 8.630 9.070 711,400 +0.00(+0.00%)
Feb 27, 2020 8.120 9.580 7.660 9.070 1,959,081 +0.62(+7.40%)
Feb 26, 2020 9.330 9.430 8.350 8.445 621,580 -0.59(-6.58%)
Feb 25, 2020 9.160 9.270 8.670 9.040 619,955 -0.08(-0.88%)
Feb 24, 2020 9.060 9.670 8.820 9.120 771,511 -0.88(-8.80%)
Feb 21, 2020 10.00 10.40 9.920 10.00 1,159,600 -0.51(-4.85%)
Feb 20, 2020 10.30 10.59 9.810 10.51 1,824,025 +0.73(+7.46%)
Feb 19, 2020 9.180 10.32 9.135 9.780 1,109,528 +0.63(+6.89%)
Feb 18, 2020 9.010 9.160 8.850 9.150 334,552 +0.13(+1.44%)
Feb 14, 2020 9.050 9.240 8.870 9.020 397,900 +0.07(+0.78%)
Feb 13, 2020 9.020 9.100 8.710 8.950 342,550 -0.15(-1.65%)
Feb 12, 2020 9.020 9.220 8.830 9.100 448,577 +0.19(+2.13%)
Feb 11, 2020 8.600 9.210 8.560 8.910 480,285 +0.33(+3.85%)
Feb 10, 2020 8.600 8.680 8.350 8.580 531,825 -0.24(-2.72%)
Feb 07, 2020 8.800 9.220 8.630 8.820 930,700 -0.02(-0.23%)
Feb 06, 2020 8.400 9.260 8.214 8.840 2,232,097 +0.55(+6.63%)
Feb 05, 2020 8.090 8.400 7.970 8.290 891,145 +0.38(+4.80%)
Feb 04, 2020 7.900 8.000 7.705 7.910 480,036 +0.28(+3.67%)
Feb 03, 2020 7.400 7.639 7.400 7.630 530,247 +0.43(+5.97%)
Jan 31, 2020 7.280 7.280 7.020 7.200 318,000 -0.05(-0.69%)
Jan 30, 2020 7.330 7.380 6.860 7.250 457,830 -0.17(-2.29%)
Jan 29, 2020 7.400 7.590 7.270 7.420 529,169 +0.21(+2.91%)
Jan 28, 2020 7.050 7.300 7.000 7.210 644,384 +0.31(+4.49%)
Jan 27, 2020 6.600 6.950 6.553 6.900 538,649 +0.30(+4.55%)
Jan 24, 2020 6.600 6.700 6.400 6.600 469,800 +0.09(+1.38%)
Jan 23, 2020 6.270 6.572 6.200 6.510 377,436 +0.31(+5.00%)
Jan 22, 2020 6.440 6.450 6.100 6.200 341,336 -0.17(-2.67%)
Jan 21, 2020 6.250 6.370 6.120 6.370 458,120 +0.25(+4.08%)
Jan 17, 2020 6.030 6.200 6.010 6.120 297,400 +0.04(+0.66%)
Jan 16, 2020 6.040 6.200 5.900 6.080 467,304 +0.29(+5.01%)
Jan 15, 2020 5.890 6.020 5.770 5.790 306,563 -0.04(-0.69%)
Jan 14, 2020 6.050 6.084 5.620 5.830 395,822 -0.19(-3.16%)
Jan 13, 2020 6.200 6.200 5.880 6.020 268,638 -0.13(-2.11%)
Jan 10, 2020 6.260 6.286 6.080 6.150 209,800 -0.05(-0.81%)
Jan 09, 2020 6.100 6.450 6.051 6.200 507,562 +0.23(+3.85%)
Jan 08, 2020 5.940 6.060 5.800 5.970 232,145 -0.05(-0.83%)
Jan 07, 2020 6.110 6.170 5.950 6.020 158,049 -0.07(-1.15%)
Jan 06, 2020 5.880 6.130 5.730 6.090 191,383 +0.27(+4.64%)
Jan 03, 2020 6.050 6.080 5.750 5.820 189,900 -0.30(-4.90%)
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.