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 (%)
Sep 30, 2009 3.130 3.130 3.000 3.062 70,155 -0.07(-2.16%)
Sep 29, 2009 3.010 3.140 2.950 3.130 83,514 +0.21(+7.19%)
Sep 28, 2009 2.930 2.990 2.870 2.920 22,124 +0.06(+2.10%)
Sep 25, 2009 2.910 2.960 2.850 2.860 55,348 -0.10(-3.38%)
Sep 24, 2009 2.910 2.960 2.850 2.960 57,280 +0.11(+3.86%)
Sep 23, 2009 3.090 3.160 2.770 2.850 149,670 -0.16(-5.32%)
Sep 22, 2009 2.990 3.250 2.990 3.010 221,039 +0.07(+2.38%)
Sep 21, 2009 2.910 2.954 2.880 2.940 116,956 +0.10(+3.52%)
Sep 18, 2009 2.880 2.950 2.780 2.840 58,907 +0.03(+1.07%)
Sep 17, 2009 2.850 2.950 2.750 2.810 70,417 -0.09(-3.10%)
Sep 16, 2009 2.810 3.000 2.810 2.900 42,554 +0.05(+1.75%)
Sep 15, 2009 2.920 2.940 2.849 2.850 28,345 +0.01(+0.35%)
Sep 14, 2009 2.900 3.000 2.810 2.840 68,561 -0.08(-2.74%)
Sep 11, 2009 3.030 3.140 2.900 2.920 69,544 -0.09(-2.99%)
Sep 10, 2009 3.100 3.220 3.000 3.010 90,491 -0.08(-2.59%)
Sep 09, 2009 2.900 3.300 2.884 3.090 194,225 +0.19(+6.55%)
Sep 08, 2009 2.900 2.950 2.800 2.900 89,609 +0.04(+1.43%)
Sep 04, 2009 2.890 2.900 2.760 2.859 69,783 +0.09(+3.21%)
Sep 03, 2009 2.860 2.879 2.770 2.770 54,374 -0.03(-1.07%)
Sep 02, 2009 2.850 2.870 2.790 2.800 59,365 +0.04(+1.45%)
Sep 01, 2009 2.880 2.880 2.700 2.760 191,670 -0.12(-4.17%)
Aug 31, 2009 2.990 3.000 2.840 2.880 223,770 +0.07(+2.49%)
Aug 28, 2009 3.110 3.210 2.800 2.810 376,024 -0.23(-7.57%)
Aug 27, 2009 2.410 3.370 2.290 3.040 605,076 +0.59(+24.08%)
Aug 26, 2009 2.350 2.500 2.350 2.450 36,557 +0.08(+3.38%)
Aug 25, 2009 2.410 2.410 2.350 2.370 32,982 -0.04(-1.66%)
Aug 24, 2009 2.480 2.550 2.360 2.410 30,850 -0.07(-2.82%)
Aug 21, 2009 2.520 2.530 2.470 2.480 47,939 -0.02(-0.80%)
Aug 20, 2009 2.350 2.570 2.345 2.500 116,490 +0.15(+6.43%)
Aug 19, 2009 2.280 2.350 2.280 2.349 25,699 +0.04(+1.69%)
Aug 18, 2009 2.300 2.340 2.260 2.310 22,791 +0.07(+3.12%)
Aug 17, 2009 2.300 2.300 2.200 2.240 94,511 -0.13(-5.49%)
Aug 14, 2009 2.450 2.460 2.350 2.370 65,829 -0.08(-3.27%)
Aug 13, 2009 2.510 2.510 2.360 2.450 59,525 -0.03(-1.17%)
Aug 12, 2009 2.480 2.600 2.410 2.479 62,135 -0.00(-0.04%)
Aug 11, 2009 2.510 2.510 2.400 2.480 27,072 -0.05(-1.98%)
Aug 10, 2009 2.550 2.600 2.490 2.530 79,077 -0.02(-0.78%)
Aug 07, 2009 2.590 2.650 2.499 2.550 184,970 +0.07(+2.82%)
Aug 06, 2009 2.540 2.540 2.450 2.480 109,880 +0.00(+0.00%)
Aug 05, 2009 2.450 2.515 2.450 2.480 97,230 +0.01(+0.40%)
Aug 04, 2009 2.550 2.550 2.450 2.470 87,714 -0.05(-1.98%)
Aug 03, 2009 2.500 2.700 2.500 2.520 109,609 +0.06(+2.44%)
Jul 31, 2009 2.620 2.799 2.450 2.460 200,788 -0.09(-3.53%)
Jul 30, 2009 2.470 2.630 2.450 2.550 269,286 +0.11(+4.51%)
Jul 29, 2009 2.400 2.480 2.280 2.440 409,614 +0.27(+12.44%)
Jul 28, 2009 2.220 2.490 2.130 2.170 197,055 +0.00(+0.00%)
Jul 27, 2009 2.160 2.220 2.060 2.170 187,856 -0.03(-1.36%)
Jul 24, 2009 2.070 2.200 2.030 2.200 153,551 +0.18(+8.91%)
Jul 23, 2009 2.020 2.040 1.950 2.020 117,485 +0.02(+1.00%)
Jul 22, 2009 2.000 2.010 1.890 2.000 45,895 +0.00(+0.00%)
Jul 21, 2009 2.020 2.130 1.980 2.000 148,281 +0.15(+8.11%)
Jul 20, 2009 1.843 1.880 1.800 1.850 28,616 +0.02(+1.09%)
Jul 17, 2009 1.860 1.860 1.770 1.830 20,575 -0.02(-1.08%)
Jul 16, 2009 1.890 1.920 1.850 1.850 27,330 +0.00(+0.00%)
Jul 15, 2009 1.830 1.850 1.810 1.850 21,250 +0.09(+5.11%)
Jul 14, 2009 1.800 1.830 1.730 1.760 7,675 +0.01(+0.58%)
Jul 13, 2009 1.870 1.870 1.730 1.750 84,306 -0.13(-6.91%)
Jul 10, 2009 1.800 1.900 1.800 1.880 14,355 +0.05(+2.73%)
Jul 09, 2009 1.900 1.900 1.820 1.830 23,525 -0.04(-2.14%)
Jul 08, 2009 1.880 1.900 1.830 1.870 43,500 +0.04(+2.30%)
Jul 07, 2009 1.880 1.880 1.820 1.828 28,914 -0.02(-1.19%)
Jul 06, 2009 1.850 1.850 1.770 1.850 36,628 -0.03(-1.60%)
Jul 02, 2009 1.920 1.990 1.880 1.880 60,368 -0.08(-4.08%)
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.