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, 2008 2.110 2.150 2.010 2.090 22,392 +0.01(+0.48%)
Mar 28, 2008 2.310 2.350 2.080 2.080 50,484 -0.25(-10.73%)
Mar 27, 2008 2.240 2.350 2.240 2.330 19,900 +0.08(+3.56%)
Mar 26, 2008 2.230 2.260 2.150 2.250 19,890 -0.03(-1.32%)
Mar 25, 2008 2.250 2.300 2.240 2.280 13,678 +0.12(+5.56%)
Mar 24, 2008 2.060 2.260 2.060 2.160 16,593 +0.07(+3.35%)
Mar 21, 2008 2.140 2.150 2.010 2.090 7,496 +0.00(+0.00%)
Mar 20, 2008 2.140 2.150 2.010 2.090 7,496 -0.07(-3.24%)
Mar 19, 2008 2.070 2.160 1.820 2.160 26,150 +0.04(+1.89%)
Mar 18, 2008 2.000 2.150 2.000 2.120 38,360 +0.12(+6.00%)
Mar 17, 2008 2.100 2.110 2.000 2.000 18,100 -0.13(-6.10%)
Mar 14, 2008 2.140 2.180 2.110 2.130 2,800 +0.02(+0.95%)
Mar 13, 2008 2.150 2.220 2.100 2.110 15,180 -0.05(-2.31%)
Mar 12, 2008 2.100 2.200 2.100 2.160 16,451 -0.07(-3.23%)
Mar 11, 2008 2.270 2.360 2.100 2.232 29,050 -0.02(-0.79%)
Mar 10, 2008 2.300 2.400 2.190 2.250 23,090 -0.08(-3.27%)
Mar 07, 2008 2.290 2.410 2.290 2.326 18,500 -0.03(-1.44%)
Mar 06, 2008 2.400 2.400 2.350 2.360 18,200 -0.05(-2.07%)
Mar 05, 2008 2.530 2.530 2.340 2.410 15,260 -0.07(-2.82%)
Mar 04, 2008 2.420 2.500 2.420 2.480 11,451 +0.03(+1.22%)
Mar 03, 2008 2.470 2.470 2.390 2.450 4,278 -0.02(-0.81%)
Feb 29, 2008 2.540 2.550 2.440 2.470 5,000 +0.00(+0.00%)
Feb 28, 2008 2.440 2.470 2.300 2.470 22,400 +0.04(+1.65%)
Feb 27, 2008 2.410 2.500 2.410 2.430 4,830 -0.02(-0.82%)
Feb 26, 2008 2.430 2.470 2.430 2.450 9,772 -0.01(-0.41%)
Feb 25, 2008 2.400 2.510 2.330 2.460 6,425 +0.03(+1.23%)
Feb 22, 2008 2.450 2.450 2.380 2.430 11,340 -0.01(-0.41%)
Feb 21, 2008 2.340 2.450 2.330 2.440 10,102 +0.10(+4.27%)
Feb 20, 2008 2.330 2.450 2.298 2.340 35,866 -0.06(-2.50%)
Feb 19, 2008 2.480 2.490 2.320 2.400 21,383 -0.10(-4.00%)
Feb 18, 2008 2.520 2.520 2.450 2.500 9,225 +0.00(+0.00%)
Feb 15, 2008 2.520 2.520 2.450 2.500 9,225 -0.04(-1.57%)
Feb 14, 2008 2.600 2.620 2.510 2.540 13,200 -0.05(-1.93%)
Feb 13, 2008 2.580 2.670 2.520 2.590 34,174 -0.01(-0.38%)
Feb 12, 2008 2.560 2.720 2.520 2.600 19,683 +0.11(+4.42%)
Feb 11, 2008 2.560 2.580 2.490 2.490 18,951 -0.10(-3.86%)
Feb 08, 2008 2.550 2.700 2.550 2.590 16,846 -0.02(-0.77%)
Feb 07, 2008 2.600 2.630 2.500 2.610 5,350 -0.07(-2.61%)
Feb 06, 2008 2.690 2.690 2.600 2.680 9,277 -0.01(-0.37%)
Feb 05, 2008 2.630 2.700 2.610 2.690 6,625 +0.00(+0.00%)
Feb 04, 2008 2.730 2.730 2.680 2.690 5,450 -0.04(-1.48%)
Feb 01, 2008 2.700 2.750 2.670 2.730 8,280 -0.02(-0.71%)
Jan 31, 2008 2.750 2.750 2.610 2.750 16,200 +0.00(+0.00%)
Jan 30, 2008 2.750 2.800 2.620 2.750 32,059 +0.04(+1.48%)
Jan 29, 2008 2.500 2.800 2.500 2.710 83,458 +0.33(+13.87%)
Jan 28, 2008 2.330 2.670 2.250 2.380 61,743 +0.05(+2.15%)
Jan 25, 2008 2.340 2.390 2.270 2.330 17,538 -0.07(-2.92%)
Jan 24, 2008 2.480 2.480 2.200 2.400 89,787 -0.12(-4.76%)
Jan 23, 2008 2.550 2.626 2.370 2.520 50,722 -0.05(-1.95%)
Jan 22, 2008 2.550 2.630 2.380 2.570 50,370 -0.10(-3.75%)
Jan 21, 2008 2.670 2.730 2.610 2.670 57,752 +0.00(+0.00%)
Jan 18, 2008 2.670 2.730 2.610 2.670 57,752 -0.04(-1.48%)
Jan 17, 2008 2.700 2.790 2.520 2.710 116,651 -0.03(-1.09%)
Jan 16, 2008 2.330 2.750 2.330 2.740 236,410 +0.41(+17.60%)
Jan 15, 2008 1.970 2.500 1.970 2.330 175,565 +0.32(+15.92%)
Jan 14, 2008 1.830 2.100 1.830 2.010 117,493 +0.15(+8.06%)
Jan 11, 2008 1.880 1.930 1.860 1.860 32,600 -0.09(-4.62%)
Jan 10, 2008 1.810 1.950 1.750 1.950 11,967 +0.13(+7.14%)
Jan 09, 2008 1.850 1.850 1.810 1.820 16,374 -0.02(-1.09%)
Jan 08, 2008 1.800 1.890 1.800 1.840 26,530 +0.04(+2.22%)
Jan 07, 2008 1.820 1.890 1.740 1.800 6,500 -0.06(-3.22%)
Jan 04, 2008 1.770 1.930 1.720 1.860 37,294 +0.14(+8.13%)
Jan 03, 2008 1.650 1.740 1.650 1.720 4,995 +0.03(+1.78%)
Jan 02, 2008 1.600 1.740 1.600 1.690 18,312 +0.09(+5.62%)
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.