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 30, 2007 2.570 2.670 2.570 2.660 64,572 +0.11(+4.31%)
Mar 29, 2007 2.560 2.630 2.510 2.550 30,347 +0.02(+0.79%)
Mar 28, 2007 2.500 2.540 2.370 2.530 66,943 +0.03(+1.20%)
Mar 27, 2007 2.500 2.550 2.480 2.500 38,249 +0.02(+0.81%)
Mar 26, 2007 2.540 2.560 2.402 2.480 78,491 +0.00(+0.00%)
Mar 23, 2007 2.510 2.590 2.400 2.480 16,290 +0.02(+0.81%)
Mar 22, 2007 2.490 2.490 2.400 2.460 38,457 +0.01(+0.41%)
Mar 21, 2007 2.530 2.540 2.410 2.450 111,692 -0.07(-2.78%)
Mar 20, 2007 2.540 2.550 2.430 2.520 34,783 +0.01(+0.40%)
Mar 19, 2007 2.550 2.590 2.470 2.510 27,097 -0.03(-1.18%)
Mar 16, 2007 2.570 2.570 2.500 2.540 22,648 -0.09(-3.42%)
Mar 15, 2007 2.580 2.640 2.540 2.630 18,941 -0.01(-0.38%)
Mar 14, 2007 2.560 2.640 2.541 2.640 3,839 +0.06(+2.33%)
Mar 13, 2007 2.680 2.680 2.560 2.580 21,061 -0.10(-3.72%)
Mar 12, 2007 2.660 2.680 2.640 2.680 18,067 +0.03(+1.12%)
Mar 09, 2007 2.640 2.670 2.600 2.650 9,200 +0.01(+0.38%)
Mar 08, 2007 2.600 2.720 2.560 2.640 76,027 +0.05(+1.93%)
Mar 07, 2007 2.660 2.740 2.540 2.590 34,341 -0.01(-0.38%)
Mar 06, 2007 2.570 2.750 2.570 2.600 44,758 +0.06(+2.36%)
Mar 05, 2007 2.520 2.720 2.460 2.540 23,597 -0.03(-1.17%)
Mar 02, 2007 2.590 2.650 2.550 2.570 48,883 +0.04(+1.58%)
Mar 01, 2007 2.420 2.630 2.420 2.530 26,970 +0.07(+2.85%)
Feb 28, 2007 2.530 2.580 2.450 2.460 51,615 -0.14(-5.38%)
Feb 27, 2007 2.650 2.650 2.500 2.600 38,133 -0.03(-1.14%)
Feb 26, 2007 2.640 2.670 2.600 2.630 21,641 +0.00(+0.00%)
Feb 23, 2007 2.660 2.660 2.570 2.630 48,551 -0.05(-1.95%)
Feb 22, 2007 2.750 2.760 2.680 2.682 54,572 -0.11(-3.86%)
Feb 21, 2007 2.710 2.790 2.710 2.790 42,680 +0.06(+2.20%)
Feb 20, 2007 2.750 2.830 2.690 2.730 102,206 +0.12(+4.60%)
Feb 16, 2007 2.640 2.670 2.610 2.610 42,019 -0.06(-2.25%)
Feb 15, 2007 2.680 2.700 2.630 2.670 46,196 -0.01(-0.34%)
Feb 14, 2007 2.780 2.780 2.640 2.679 89,462 -0.07(-2.58%)
Feb 13, 2007 2.850 2.890 2.680 2.750 36,533 -0.12(-4.15%)
Feb 12, 2007 2.930 2.930 2.850 2.869 23,292 -0.05(-1.74%)
Feb 09, 2007 2.900 2.920 2.870 2.920 28,841 +0.05(+1.74%)
Feb 08, 2007 2.890 2.970 2.850 2.870 36,507 +0.05(+1.77%)
Feb 07, 2007 2.800 2.880 2.610 2.820 98,485 -0.02(-0.70%)
Feb 06, 2007 2.840 2.900 2.810 2.840 91,625 -0.16(-5.33%)
Feb 05, 2007 3.010 3.050 2.950 3.000 100,320 +0.02(+0.67%)
Feb 02, 2007 3.040 3.040 2.927 2.980 103,813 +0.05(+1.71%)
Feb 01, 2007 2.990 2.990 2.860 2.930 179,787 -0.08(-2.66%)
Jan 31, 2007 3.070 3.070 2.850 3.010 283,515 -0.04(-1.31%)
Jan 30, 2007 3.340 3.400 3.010 3.050 2,205,839 +0.20(+7.02%)
Jan 29, 2007 2.830 3.040 2.810 2.850 212,962 -0.02(-0.70%)
Jan 26, 2007 2.800 2.870 2.780 2.870 40,793 +0.10(+3.61%)
Jan 25, 2007 2.850 2.850 2.750 2.770 64,599 +0.02(+0.73%)
Jan 24, 2007 2.690 2.750 2.670 2.750 42,473 +0.11(+4.17%)
Jan 23, 2007 2.510 2.740 2.510 2.640 102,298 +0.20(+8.20%)
Jan 22, 2007 2.460 2.500 2.440 2.440 11,566 -0.04(-1.61%)
Jan 19, 2007 2.479 2.550 2.440 2.480 20,160 +0.01(+0.40%)
Jan 18, 2007 2.500 2.520 2.450 2.470 18,300 +0.01(+0.41%)
Jan 17, 2007 2.450 2.610 2.410 2.460 17,700 +0.02(+0.82%)
Jan 16, 2007 2.490 2.550 2.440 2.440 25,501 -0.03(-1.21%)
Jan 12, 2007 2.540 2.550 2.410 2.470 17,195 -0.05(-1.98%)
Jan 11, 2007 2.430 2.530 2.410 2.520 28,133 -0.03(-1.18%)
Jan 10, 2007 2.560 2.590 2.550 2.550 28,950 -0.07(-2.67%)
Jan 09, 2007 2.580 2.620 2.570 2.620 19,234 +0.07(+2.75%)
Jan 08, 2007 2.590 2.590 2.410 2.550 67,566 -0.07(-2.67%)
Jan 05, 2007 2.710 2.710 2.450 2.620 94,178 -0.09(-3.32%)
Jan 04, 2007 2.601 2.720 2.600 2.710 45,428 +0.03(+1.12%)
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.