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, 2007 2.900 2.970 2.900 2.960 55,141 +0.05(+1.72%)
Jul 30, 2007 2.910 2.910 2.810 2.910 54,410 -0.06(-2.02%)
Jul 27, 2007 2.960 2.970 2.900 2.970 26,200 +0.04(+1.37%)
Jul 26, 2007 2.901 2.970 2.850 2.930 20,100 -0.04(-1.35%)
Jul 25, 2007 2.910 3.040 2.900 2.970 220,137 -0.01(-0.34%)
Jul 24, 2007 3.090 3.090 2.970 2.980 7,830 -0.08(-2.61%)
Jul 23, 2007 2.990 3.110 2.990 3.060 6,440 +0.04(+1.32%)
Jul 20, 2007 3.120 3.120 2.960 3.020 20,448 -0.08(-2.56%)
Jul 19, 2007 2.970 3.160 2.970 3.099 87,959 +0.15(+5.06%)
Jul 18, 2007 2.900 2.960 2.900 2.950 22,850 +0.02(+0.68%)
Jul 17, 2007 2.950 2.950 2.900 2.930 11,397 +0.00(+0.00%)
Jul 16, 2007 2.950 2.950 2.900 2.930 4,520 -0.04(-1.35%)
Jul 13, 2007 2.920 2.970 2.900 2.970 6,700 +0.04(+1.37%)
Jul 12, 2007 2.950 2.970 2.900 2.930 21,400 -0.04(-1.35%)
Jul 11, 2007 2.890 2.970 2.890 2.970 83,803 +0.06(+2.06%)
Jul 10, 2007 2.900 2.910 2.890 2.910 13,293 +0.00(+0.00%)
Jul 09, 2007 2.870 2.930 2.870 2.910 73,862 +0.01(+0.34%)
Jul 06, 2007 2.950 2.990 2.890 2.900 64,777 -0.05(-1.69%)
Jul 05, 2007 2.890 2.950 2.880 2.950 77,670 +0.01(+0.34%)
Jul 03, 2007 2.900 2.940 2.870 2.940 37,726 +0.04(+1.38%)
Jul 02, 2007 2.900 2.940 2.890 2.900 23,395 -0.01(-0.34%)
Jun 29, 2007 2.880 2.930 2.870 2.910 64,569 +0.02(+0.69%)
Jun 28, 2007 2.890 2.930 2.850 2.890 58,839 -0.04(-1.37%)
Jun 27, 2007 2.840 2.930 2.840 2.930 35,312 +0.02(+0.69%)
Jun 26, 2007 2.880 2.950 2.800 2.910 58,309 +0.00(+0.00%)
Jun 25, 2007 2.900 2.910 2.890 2.910 10,900 -0.02(-0.68%)
Jun 22, 2007 2.910 2.940 2.880 2.930 30,707 +0.02(+0.69%)
Jun 21, 2007 2.890 2.910 2.880 2.910 50,268 +0.01(+0.34%)
Jun 20, 2007 2.890 2.900 2.860 2.900 54,200 -0.01(-0.34%)
Jun 19, 2007 2.890 2.910 2.870 2.910 16,700 -0.03(-1.02%)
Jun 18, 2007 2.920 2.940 2.850 2.940 17,500 +0.00(+0.00%)
Jun 15, 2007 2.990 2.990 2.910 2.940 3,800 -0.01(-0.34%)
Jun 14, 2007 2.880 2.990 2.870 2.950 14,000 +0.04(+1.37%)
Jun 13, 2007 2.890 2.910 2.880 2.910 11,000 +0.00(+0.00%)
Jun 12, 2007 2.950 2.960 2.890 2.910 41,900 -0.04(-1.36%)
Jun 11, 2007 2.960 2.970 2.920 2.950 29,060 -0.06(-1.99%)
Jun 08, 2007 2.960 3.060 2.930 3.010 37,969 +0.04(+1.35%)
Jun 07, 2007 2.890 3.000 2.840 2.970 28,108 +0.02(+0.68%)
Jun 06, 2007 2.920 2.990 2.900 2.950 4,450 +0.02(+0.68%)
Jun 05, 2007 2.950 2.950 2.880 2.930 22,062 -0.02(-0.68%)
Jun 04, 2007 3.010 3.040 2.920 2.950 5,800 -0.02(-0.67%)
Jun 01, 2007 2.880 3.040 2.873 2.970 55,830 +0.07(+2.41%)
May 31, 2007 2.950 2.951 2.900 2.900 9,620 -0.09(-3.01%)
May 30, 2007 2.970 3.000 2.910 2.990 25,277 -0.01(-0.33%)
May 29, 2007 3.180 3.180 2.910 3.000 24,160 +0.09(+3.09%)
May 25, 2007 2.890 2.920 2.890 2.910 13,114 +0.01(+0.34%)
May 24, 2007 2.900 2.930 2.850 2.900 79,979 -0.04(-1.36%)
May 23, 2007 2.980 3.000 2.920 2.940 24,575 +0.00(+0.00%)
May 22, 2007 2.920 2.940 2.890 2.940 17,378 +0.00(+0.00%)
May 21, 2007 2.960 2.960 2.900 2.940 19,247 -0.07(-2.33%)
May 18, 2007 2.970 3.010 2.920 3.010 17,957 +0.01(+0.33%)
May 17, 2007 3.000 3.030 2.970 3.000 9,859 -0.03(-0.99%)
May 16, 2007 2.960 3.050 2.960 3.030 25,003 +0.05(+1.68%)
May 15, 2007 2.960 3.000 2.960 2.980 14,672 +0.01(+0.33%)
May 14, 2007 2.960 3.000 2.870 2.970 16,709 -0.01(-0.34%)
May 11, 2007 2.960 3.020 2.900 2.980 80,630 +0.06(+2.05%)
May 10, 2007 3.030 3.030 2.910 2.920 18,160 -0.12(-3.95%)
May 09, 2007 2.960 3.040 2.960 3.040 15,005 +0.03(+1.00%)
May 08, 2007 2.950 3.040 2.900 3.010 23,791 +0.04(+1.35%)
May 07, 2007 2.990 3.034 2.960 2.970 55,300 -0.02(-0.67%)
May 04, 2007 3.030 3.070 2.990 2.990 14,668 -0.07(-2.29%)
May 03, 2007 2.970 3.060 2.970 3.060 15,525 +0.09(+2.96%)
May 02, 2007 2.920 3.050 2.860 2.972 43,166 +0.07(+2.48%)
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.