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

Compugen Ltd (NQ: CGEN )

2.090 -0.040 (-1.88%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 9, 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 (%)
Sep 30, 2014 8.920 8.920 8.570 8.570 121,652 -0.37(-4.14%)
Sep 29, 2014 8.950 9.103 8.855 8.940 109,829 -0.01(-0.11%)
Sep 26, 2014 8.870 8.990 8.800 8.950 89,259 +0.05(+0.56%)
Sep 25, 2014 9.160 9.300 8.853 8.900 119,124 -0.24(-2.63%)
Sep 24, 2014 9.020 9.240 8.883 9.140 98,106 +0.18(+2.01%)
Sep 23, 2014 8.900 9.130 8.900 8.960 102,886 +0.02(+0.22%)
Sep 22, 2014 9.110 9.140 8.910 8.940 97,111 -0.20(-2.19%)
Sep 19, 2014 9.270 9.310 9.090 9.140 112,177 -0.03(-0.33%)
Sep 18, 2014 9.140 9.273 9.060 9.170 159,851 +0.28(+3.15%)
Sep 17, 2014 8.840 8.900 8.660 8.890 83,661 +0.14(+1.60%)
Sep 16, 2014 8.750 8.890 8.618 8.750 98,424 -0.01(-0.11%)
Sep 15, 2014 8.920 8.920 8.523 8.760 144,671 -0.15(-1.68%)
Sep 12, 2014 9.180 9.180 8.750 8.910 81,685 -0.22(-2.41%)
Sep 11, 2014 9.190 9.190 9.030 9.130 43,712 -0.05(-0.54%)
Sep 10, 2014 9.000 9.290 8.970 9.180 66,860 +0.15(+1.66%)
Sep 09, 2014 9.260 9.260 9.010 9.030 94,085 -0.32(-3.42%)
Sep 08, 2014 9.540 9.570 9.150 9.350 123,063 -0.27(-2.81%)
Sep 05, 2014 9.750 9.750 9.510 9.620 108,302 -0.09(-0.93%)
Sep 04, 2014 9.350 10.02 9.280 9.710 420,578 +0.40(+4.30%)
Sep 03, 2014 9.070 9.360 8.940 9.310 247,089 +0.33(+3.67%)
Sep 02, 2014 9.000 9.032 8.920 8.980 103,355 +0.08(+0.90%)
Aug 29, 2014 8.820 8.900 8.900 8.900 61,300 +0.06(+0.68%)
Aug 28, 2014 8.890 8.900 8.740 8.840 54,728 -0.03(-0.34%)
Aug 27, 2014 8.950 8.950 8.753 8.870 59,613 +0.04(+0.45%)
Aug 26, 2014 8.760 8.955 8.700 8.830 111,925 +0.25(+2.91%)
Aug 25, 2014 8.560 8.770 8.560 8.580 67,566 -0.09(-1.04%)
Aug 22, 2014 8.600 8.780 8.600 8.670 26,415 +0.08(+0.93%)
Aug 21, 2014 8.640 8.690 8.590 8.590 52,173 -0.03(-0.35%)
Aug 20, 2014 8.730 8.740 8.600 8.620 52,554 -0.21(-2.38%)
Aug 19, 2014 8.780 8.880 8.780 8.830 86,939 +0.05(+0.57%)
Aug 18, 2014 8.700 8.895 8.690 8.780 78,397 +0.02(+0.23%)
Aug 15, 2014 8.860 8.910 8.600 8.760 82,383 -0.08(-0.90%)
Aug 14, 2014 8.790 8.930 8.790 8.840 47,859 +0.00(+0.00%)
Aug 13, 2014 8.800 8.952 8.760 8.840 37,930 +0.08(+0.91%)
Aug 12, 2014 8.840 8.910 8.650 8.760 53,271 -0.09(-1.02%)
Aug 11, 2014 8.880 9.070 8.750 8.850 98,103 -0.05(-0.56%)
Aug 08, 2014 8.670 8.900 8.589 8.900 95,238 +0.28(+3.25%)
Aug 07, 2014 8.750 8.820 8.553 8.620 103,264 -0.09(-1.03%)
Aug 06, 2014 8.450 8.900 8.430 8.710 165,423 +0.25(+2.96%)
Aug 05, 2014 8.410 8.660 8.330 8.460 84,329 +0.02(+0.24%)
Aug 04, 2014 8.350 8.500 8.210 8.440 88,850 +0.10(+1.20%)
Aug 01, 2014 8.400 8.519 8.190 8.340 96,858 -0.18(-2.11%)
Jul 31, 2014 8.540 8.610 8.410 8.520 129,830 -0.19(-2.18%)
Jul 30, 2014 8.630 8.790 8.596 8.710 73,493 +0.15(+1.75%)
Jul 29, 2014 8.530 8.630 8.490 8.560 62,383 +0.06(+0.71%)
Jul 28, 2014 8.540 8.550 8.450 8.500 92,050 -0.04(-0.47%)
Jul 25, 2014 8.620 8.710 8.513 8.540 109,711 -0.12(-1.39%)
Jul 24, 2014 8.770 8.850 8.620 8.660 54,943 -0.11(-1.25%)
Jul 23, 2014 8.720 8.915 8.678 8.770 108,676 +0.03(+0.34%)
Jul 22, 2014 8.750 8.870 8.690 8.740 69,611 -0.01(-0.11%)
Jul 21, 2014 8.740 8.880 8.680 8.750 82,610 -0.09(-1.02%)
Jul 18, 2014 8.600 8.890 8.600 8.840 78,522 +0.25(+2.91%)
Jul 17, 2014 8.920 9.010 8.530 8.590 133,669 -0.30(-3.37%)
Jul 16, 2014 9.150 9.150 8.660 8.890 182,544 -0.17(-1.88%)
Jul 15, 2014 9.330 9.420 8.970 9.060 188,793 -0.37(-3.92%)
Jul 14, 2014 9.120 9.460 9.061 9.430 326,106 +0.55(+6.19%)
Jul 11, 2014 8.800 8.980 8.742 8.880 87,056 +0.02(+0.23%)
Jul 10, 2014 8.600 8.930 8.510 8.860 135,304 -0.08(-0.89%)
Jul 09, 2014 8.670 9.070 8.610 8.940 276,683 +0.45(+5.30%)
Jul 08, 2014 8.950 8.950 8.410 8.490 333,107 -0.61(-6.70%)
Jul 07, 2014 9.410 9.500 9.010 9.100 291,239 -0.14(-1.52%)
Jul 03, 2014 9.300 9.240 9.240 9.240 54,100 -0.01(-0.11%)
Jul 02, 2014 9.090 9.340 9.090 9.250 75,977 +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.