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, 2004 6.220 6.500 6.110 6.500 64,900 +0.29(+4.67%)
Mar 30, 2004 5.980 6.239 5.980 6.210 26,300 +0.20(+3.33%)
Mar 29, 2004 6.150 6.210 5.950 6.010 46,400 -0.06(-0.99%)
Mar 26, 2004 5.860 6.090 5.860 6.070 38,100 -0.04(-0.65%)
Mar 25, 2004 6.060 6.250 6.010 6.110 29,900 +0.03(+0.49%)
Mar 24, 2004 5.850 6.100 5.850 6.080 20,100 +0.09(+1.50%)
Mar 23, 2004 5.970 6.340 5.950 5.990 36,800 +0.03(+0.50%)
Mar 22, 2004 6.340 6.360 5.950 5.960 32,000 -0.43(-6.73%)
Mar 19, 2004 6.410 6.470 6.330 6.390 25,000 +0.02(+0.31%)
Mar 18, 2004 6.510 6.520 6.250 6.370 19,700 -0.19(-2.90%)
Mar 17, 2004 6.490 6.600 6.480 6.560 30,500 +0.20(+3.14%)
Mar 16, 2004 6.400 6.520 6.230 6.360 107,100 +0.25(+4.09%)
Mar 15, 2004 6.690 6.740 5.980 6.110 152,800 -0.54(-8.12%)
Mar 12, 2004 6.470 6.800 6.450 6.650 60,100 +0.20(+3.10%)
Mar 11, 2004 6.650 6.740 6.240 6.450 111,200 -0.24(-3.59%)
Mar 10, 2004 7.010 7.090 6.510 6.690 70,400 -0.27(-3.88%)
Mar 09, 2004 7.160 7.180 6.900 6.960 72,500 -0.09(-1.28%)
Mar 08, 2004 7.290 7.290 6.910 7.050 74,600 -0.13(-1.81%)
Mar 05, 2004 7.335 7.380 7.010 7.180 74,800 -0.22(-2.97%)
Mar 04, 2004 7.330 7.500 7.170 7.400 110,100 +0.05(+0.68%)
Mar 03, 2004 7.300 7.580 7.100 7.350 161,100 +0.02(+0.27%)
Mar 02, 2004 7.240 7.410 7.110 7.330 158,400 +0.17(+2.37%)
Mar 01, 2004 6.800 7.500 6.800 7.160 331,800 +0.16(+2.29%)
Feb 27, 2004 7.040 7.090 6.560 7.000 50,700 +0.05(+0.72%)
Feb 26, 2004 6.920 6.990 6.830 6.950 58,600 -0.06(-0.86%)
Feb 25, 2004 6.800 7.050 6.720 7.010 38,300 +0.21(+3.09%)
Feb 24, 2004 6.850 6.950 6.540 6.800 73,800 -0.14(-2.02%)
Feb 23, 2004 7.040 7.050 6.930 6.940 40,800 -0.11(-1.56%)
Feb 20, 2004 6.880 7.250 6.880 7.050 30,200 -0.07(-0.98%)
Feb 19, 2004 7.100 7.250 7.020 7.120 54,800 -0.08(-1.11%)
Feb 18, 2004 7.250 7.490 7.180 7.200 153,400 +0.08(+1.12%)
Feb 17, 2004 7.070 7.260 7.050 7.120 89,200 +0.00(+0.00%)
Feb 13, 2004 7.200 7.200 7.030 7.120 28,700 -0.03(-0.42%)
Feb 12, 2004 7.130 7.170 6.870 7.150 116,700 -0.02(-0.28%)
Feb 11, 2004 7.100 7.170 6.940 7.170 50,000 +0.04(+0.56%)
Feb 10, 2004 7.000 7.150 6.930 7.130 50,100 +0.08(+1.13%)
Feb 09, 2004 7.050 7.150 6.820 7.050 103,600 +0.11(+1.59%)
Feb 06, 2004 6.950 7.000 6.620 6.940 281,300 -0.11(-1.56%)
Feb 05, 2004 6.890 7.140 6.880 7.050 203,000 +0.00(+0.00%)
Feb 04, 2004 6.960 7.100 6.500 7.050 468,100 -0.22(-3.03%)
Feb 03, 2004 7.150 7.380 7.000 7.270 115,600 +0.10(+1.39%)
Feb 02, 2004 6.600 7.500 6.600 7.170 98,300 -0.10(-1.38%)
Jan 30, 2004 7.240 7.410 7.188 7.270 81,400 +0.07(+0.97%)
Jan 29, 2004 7.900 8.090 7.080 7.200 259,500 -0.70(-8.86%)
Jan 28, 2004 7.590 7.990 7.360 7.900 501,200 +0.60(+8.22%)
Jan 27, 2004 7.050 7.300 7.010 7.300 132,700 +0.30(+4.29%)
Jan 26, 2004 6.900 7.280 6.870 7.000 99,500 +0.00(+0.00%)
Jan 23, 2004 7.000 7.150 6.750 7.000 59,600 +0.16(+2.34%)
Jan 22, 2004 6.750 6.960 6.560 6.840 145,400 -0.17(-2.43%)
Jan 21, 2004 6.860 7.100 6.760 7.010 127,700 -0.29(-3.97%)
Jan 20, 2004 7.990 7.990 7.011 7.300 346,200 +0.35(+5.04%)
Jan 16, 2004 6.960 6.980 6.700 6.950 42,800 +0.29(+4.35%)
Jan 15, 2004 6.610 7.000 6.560 6.660 138,884 -0.43(-6.06%)
Jan 14, 2004 7.170 7.260 6.910 7.090 214,982 +0.09(+1.29%)
Jan 13, 2004 7.310 7.310 6.891 7.000 210,324 -0.06(-0.85%)
Jan 12, 2004 6.710 7.340 6.650 7.060 484,148 +0.59(+9.12%)
Jan 09, 2004 6.110 6.490 5.700 6.470 281,133 +0.49(+8.19%)
Jan 08, 2004 6.050 6.200 5.810 5.980 207,360 -0.10(-1.64%)
Jan 07, 2004 5.720 6.180 5.630 6.080 393,039 +0.48(+8.57%)
Jan 06, 2004 5.160 5.780 5.160 5.600 251,700 +0.45(+8.74%)
Jan 05, 2004 5.200 5.250 5.100 5.150 93,500 +0.10(+1.98%)
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.