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

Compugen Ltd (NQ: CGEN )

2.170 -0.040 (-1.81%)
Streaming Delayed Price Updated: 10:13 AM 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 (%)
Mar 31, 2006 3.780 3.860 3.770 3.850 16,600 +0.00(+0.00%)
Mar 30, 2006 3.690 3.860 3.570 3.850 32,444 +0.16(+4.34%)
Mar 29, 2006 3.720 3.800 3.600 3.690 26,505 +0.10(+2.79%)
Mar 28, 2006 3.520 3.590 3.450 3.590 26,150 +0.09(+2.57%)
Mar 27, 2006 3.800 3.800 3.200 3.500 100,203 -0.20(-5.41%)
Mar 24, 2006 3.680 3.810 3.670 3.700 9,760 +0.00(+0.00%)
Mar 23, 2006 3.850 3.890 3.620 3.700 17,500 -0.08(-2.12%)
Mar 22, 2006 3.990 4.070 3.780 3.780 112,500 -0.27(-6.66%)
Mar 21, 2006 4.010 4.050 3.990 4.050 36,417 +0.02(+0.50%)
Mar 20, 2006 4.000 4.050 4.000 4.030 13,546 -0.04(-0.98%)
Mar 17, 2006 4.090 4.110 4.060 4.070 3,930 -0.01(-0.25%)
Mar 16, 2006 4.090 4.180 4.080 4.080 8,699 +0.01(+0.25%)
Mar 15, 2006 4.050 4.140 4.020 4.070 36,767 +0.01(+0.25%)
Mar 14, 2006 4.140 4.140 4.000 4.060 19,590 +0.06(+1.50%)
Mar 13, 2006 4.050 4.060 3.990 4.000 57,749 -0.18(-4.31%)
Mar 10, 2006 4.050 4.190 4.050 4.180 13,110 +0.05(+1.21%)
Mar 09, 2006 4.020 4.180 4.020 4.130 29,369 +0.08(+1.98%)
Mar 08, 2006 4.150 4.180 3.710 4.050 70,179 -0.12(-2.88%)
Mar 07, 2006 4.250 4.250 4.160 4.170 27,082 -0.03(-0.71%)
Mar 06, 2006 4.030 4.200 4.030 4.200 48,283 +0.11(+2.69%)
Mar 03, 2006 4.050 4.100 4.010 4.090 3,302 +0.02(+0.49%)
Mar 02, 2006 4.000 4.080 3.950 4.070 17,279 +0.06(+1.50%)
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.