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

Compugen Ltd (NQ: CGEN )

2.115 -0.015 (-0.70%)
Streaming Delayed Price Updated: 10:50 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 (%)
Oct 31, 2003 4.650 4.840 4.650 4.670 59,820 -0.13(-2.71%)
Oct 30, 2003 4.520 4.890 4.580 4.800 130,995 +0.28(+6.19%)
Oct 29, 2003 4.900 5.000 4.320 4.520 568,740 -0.48(-9.60%)
Oct 28, 2003 5.070 5.250 4.800 5.000 53,180 -0.04(-0.79%)
Oct 27, 2003 5.160 5.300 5.000 5.040 120,000 -0.13(-2.53%)
Oct 24, 2003 5.230 5.250 5.160 5.171 2,400 +0.02(+0.41%)
Oct 23, 2003 5.180 5.380 5.150 5.150 18,900 -0.15(-2.83%)
Oct 22, 2003 5.180 5.450 5.180 5.300 25,100 +0.00(+0.00%)
Oct 21, 2003 5.240 5.420 5.240 5.300 39,200 +0.04(+0.76%)
Oct 20, 2003 5.410 5.410 5.200 5.260 26,400 -0.13(-2.41%)
Oct 17, 2003 5.390 5.490 5.370 5.390 9,900 -0.04(-0.74%)
Oct 16, 2003 5.650 5.650 5.420 5.430 18,900 -0.02(-0.37%)
Oct 15, 2003 5.750 5.750 5.450 5.450 126,550 -0.05(-0.91%)
Oct 14, 2003 5.700 5.720 5.370 5.500 60,850 +0.00(+0.00%)
Oct 13, 2003 5.700 5.700 5.430 5.500 96,070 -0.10(-1.79%)
Oct 10, 2003 5.700 5.700 5.460 5.600 43,234 -0.09(-1.58%)
Oct 09, 2003 5.560 5.750 5.560 5.690 47,398 +0.13(+2.34%)
Oct 08, 2003 5.510 5.620 5.410 5.560 95,564 +0.13(+2.39%)
Oct 07, 2003 5.090 5.500 4.890 5.430 79,602 +0.34(+6.68%)
Oct 06, 2003 4.750 5.219 4.750 5.090 34,150 +0.33(+6.93%)
Oct 03, 2003 5.070 5.090 4.760 4.760 163,150 -0.24(-4.80%)
Oct 02, 2003 5.070 5.140 4.890 5.000 136,000 -0.05(-0.99%)
Oct 01, 2003 5.000 5.080 4.940 5.050 107,345 +0.05(+1.00%)
Sep 30, 2003 5.130 5.130 4.740 5.000 82,930 -0.15(-2.91%)
Sep 29, 2003 5.220 5.280 5.150 5.150 23,275 -0.10(-1.90%)
Sep 26, 2003 5.200 5.320 5.170 5.250 14,300 -0.03(-0.57%)
Sep 25, 2003 5.210 5.330 5.250 5.280 44,900 +0.07(+1.34%)
Sep 24, 2003 5.210 5.410 5.100 5.210 49,500 -0.09(-1.70%)
Sep 23, 2003 4.980 5.410 4.980 5.300 67,220 +0.29(+5.79%)
Sep 22, 2003 5.250 5.330 4.990 5.010 187,207 -0.21(-4.02%)
Sep 19, 2003 5.330 5.530 4.930 5.220 322,550 -0.04(-0.76%)
Sep 18, 2003 5.840 5.840 5.240 5.260 438,325 -0.58(-9.93%)
Sep 17, 2003 5.920 5.990 5.600 5.840 116,750 -0.05(-0.85%)
Sep 16, 2003 5.880 5.990 5.810 5.890 183,880 +0.03(+0.51%)
Sep 15, 2003 5.620 5.990 5.580 5.860 192,700 +0.30(+5.40%)
Sep 12, 2003 5.300 5.611 5.260 5.560 170,300 +0.20(+3.73%)
Sep 11, 2003 5.200 5.420 5.100 5.360 169,500 +0.20(+3.86%)
Sep 10, 2003 5.200 5.250 5.050 5.161 192,400 -0.09(-1.70%)
Sep 09, 2003 4.700 5.250 4.690 5.250 391,600 +0.52(+10.99%)
Sep 08, 2003 4.440 4.730 4.430 4.730 212,900 +0.19(+4.19%)
Sep 05, 2003 4.350 4.690 4.320 4.540 141,200 +0.17(+3.89%)
Sep 04, 2003 4.360 4.400 4.270 4.370 109,400 +0.05(+1.16%)
Sep 03, 2003 4.360 4.500 4.300 4.320 102,700 -0.08(-1.82%)
Sep 02, 2003 4.310 4.520 4.310 4.400 324,900 -0.05(-1.12%)
Aug 29, 2003 4.230 4.500 4.230 4.450 59,400 +0.05(+1.14%)
Aug 28, 2003 4.300 4.400 4.080 4.400 323,800 +0.15(+3.53%)
Aug 27, 2003 4.170 4.250 4.170 4.250 35,300 +0.00(+0.00%)
Aug 26, 2003 4.300 4.320 4.170 4.250 36,900 -0.07(-1.62%)
Aug 25, 2003 4.400 4.440 4.310 4.320 23,400 -0.13(-2.92%)
Aug 22, 2003 4.460 4.560 4.450 4.450 48,900 -0.10(-2.20%)
Aug 21, 2003 4.500 4.550 4.380 4.550 56,700 +0.00(+0.00%)
Aug 20, 2003 4.450 4.550 4.360 4.550 71,300 +0.12(+2.73%)
Aug 19, 2003 4.300 4.600 4.290 4.429 56,500 -0.03(-0.70%)
Aug 18, 2003 4.190 4.460 4.150 4.460 25,900 +0.16(+3.72%)
Aug 15, 2003 4.060 4.400 4.060 4.300 6,100 +0.05(+1.18%)
Aug 14, 2003 4.060 4.250 4.000 4.250 51,000 +0.17(+4.17%)
Aug 13, 2003 4.400 4.400 3.870 4.080 108,300 -0.29(-6.64%)
Aug 12, 2003 4.350 4.410 4.280 4.370 36,800 -0.05(-1.13%)
Aug 11, 2003 4.359 4.480 4.310 4.420 69,500 +0.02(+0.45%)
Aug 08, 2003 4.410 4.480 4.290 4.400 33,100 +0.00(+0.00%)
Aug 07, 2003 4.350 4.490 4.350 4.400 33,100 +0.08(+1.85%)
Aug 06, 2003 4.320 4.450 4.300 4.320 40,300 -0.17(-3.76%)
Aug 05, 2003 4.870 4.870 4.330 4.489 34,600 -0.14(-3.05%)
Aug 04, 2003 4.490 4.650 4.410 4.630 60,300 +0.23(+5.23%)
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.