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

Compugen Ltd (NQ: CGEN )

2.100 -0.030 (-1.41%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 9, 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, 2010 4.800 4.800 4.600 4.720 39,534 -0.07(-1.46%)
Sep 29, 2010 4.630 4.800 4.470 4.790 72,206 +0.19(+4.13%)
Sep 28, 2010 4.622 4.650 4.540 4.600 24,042 -0.03(-0.65%)
Sep 27, 2010 4.710 4.710 4.550 4.630 48,087 -0.11(-2.32%)
Sep 24, 2010 4.650 4.740 4.630 4.740 55,799 +0.12(+2.60%)
Sep 23, 2010 4.740 4.820 4.610 4.620 41,330 -0.12(-2.53%)
Sep 22, 2010 4.741 4.754 4.690 4.740 25,523 +0.01(+0.21%)
Sep 21, 2010 4.750 4.850 4.710 4.730 86,352 +0.03(+0.64%)
Sep 20, 2010 4.360 4.850 4.320 4.700 220,661 +0.34(+7.80%)
Sep 17, 2010 4.260 4.439 4.260 4.360 101,124 +0.11(+2.59%)
Sep 15, 2010 4.190 4.250 4.170 4.250 45,792 +0.09(+2.16%)
Sep 14, 2010 4.150 4.210 4.030 4.160 149,720 +0.01(+0.24%)
Sep 13, 2010 4.150 4.240 4.140 4.150 74,970 -0.01(-0.24%)
Sep 10, 2010 4.150 4.170 4.030 4.160 79,117 +0.01(+0.24%)
Sep 09, 2010 4.200 4.220 4.075 4.150 34,199 -0.04(-0.95%)
Sep 08, 2010 4.010 4.210 4.010 4.190 91,536 +0.15(+3.71%)
Sep 07, 2010 3.920 4.040 3.920 4.040 40,670 +0.09(+2.28%)
Sep 03, 2010 4.060 4.060 3.770 3.950 31,713 -0.06(-1.50%)
Sep 02, 2010 3.840 4.020 3.820 4.010 47,730 +0.17(+4.43%)
Sep 01, 2010 3.670 3.870 3.660 3.840 53,517 +0.12(+3.23%)
Aug 31, 2010 3.580 3.740 3.580 3.720 14,190 +0.11(+3.05%)
Aug 30, 2010 3.750 3.750 3.570 3.610 32,463 -0.12(-3.22%)
Aug 27, 2010 3.750 3.750 3.640 3.730 26,947 -0.14(-3.62%)
Aug 26, 2010 3.790 3.880 3.650 3.870 33,914 +0.17(+4.59%)
Aug 25, 2010 3.620 3.750 3.600 3.700 33,697 -0.03(-0.80%)
Aug 24, 2010 3.860 3.890 3.670 3.730 62,099 -0.19(-4.85%)
Aug 23, 2010 4.000 4.000 3.870 3.920 41,997 -0.08(-2.00%)
Aug 20, 2010 4.030 4.060 3.950 4.000 31,936 -0.08(-1.96%)
Aug 19, 2010 4.150 4.200 4.080 4.080 30,387 -0.07(-1.69%)
Aug 18, 2010 4.150 4.250 4.080 4.150 28,505 -0.04(-0.95%)
Aug 17, 2010 4.170 4.220 4.070 4.190 48,203 +0.08(+1.95%)
Aug 16, 2010 4.070 4.220 4.070 4.110 22,267 +0.04(+0.98%)
Aug 13, 2010 3.990 4.100 3.990 4.070 33,249 +0.04(+0.99%)
Aug 12, 2010 4.050 4.120 3.980 4.030 70,848 -0.14(-3.36%)
Aug 11, 2010 4.260 4.300 4.170 4.170 45,143 -0.21(-4.79%)
Aug 10, 2010 4.270 4.399 4.270 4.380 20,658 +0.03(+0.69%)
Aug 09, 2010 4.450 4.470 4.340 4.350 42,532 -0.06(-1.36%)
Aug 06, 2010 4.270 4.430 4.270 4.410 52,010 +0.07(+1.61%)
Aug 05, 2010 4.350 4.360 4.300 4.340 23,546 -0.04(-0.91%)
Aug 04, 2010 4.350 4.440 4.260 4.380 37,343 +0.02(+0.46%)
Aug 03, 2010 4.390 4.400 4.350 4.360 47,049 +0.00(+0.00%)
Aug 02, 2010 4.250 4.480 4.250 4.360 116,741 +0.15(+3.56%)
Jul 30, 2010 4.170 4.300 4.150 4.210 86,783 +0.04(+0.96%)
Jul 29, 2010 4.230 4.290 4.133 4.170 31,389 -0.07(-1.65%)
Jul 28, 2010 4.160 4.270 4.100 4.240 99,572 +0.14(+3.41%)
Jul 27, 2010 4.000 4.230 3.900 4.100 121,064 +0.17(+4.33%)
Jul 26, 2010 3.870 4.070 3.680 3.930 98,853 +0.07(+1.81%)
Jul 23, 2010 3.720 3.880 3.660 3.860 51,511 +0.20(+5.46%)
Jul 22, 2010 3.700 3.880 3.600 3.660 60,283 -0.03(-0.81%)
Jul 21, 2010 3.540 3.910 3.530 3.690 84,594 +0.12(+3.36%)
Jul 20, 2010 3.460 3.580 3.420 3.570 42,232 +0.10(+2.88%)
Jul 19, 2010 3.560 3.590 3.460 3.470 49,422 -0.12(-3.34%)
Jul 16, 2010 3.720 3.850 3.540 3.590 66,458 -0.12(-3.23%)
Jul 15, 2010 3.760 3.760 3.550 3.710 84,084 -0.09(-2.37%)
Jul 14, 2010 3.850 3.910 3.780 3.800 50,561 -0.08(-2.06%)
Jul 13, 2010 3.750 3.968 3.750 3.880 184,486 +0.13(+3.47%)
Jul 12, 2010 3.370 3.810 3.370 3.750 290,089 +0.39(+11.61%)
Jul 09, 2010 3.160 3.410 3.160 3.360 149,786 +0.19(+5.99%)
Jul 08, 2010 3.210 3.210 3.100 3.170 95,216 +0.02(+0.63%)
Jul 07, 2010 3.150 3.230 3.040 3.150 345,217 -0.13(-3.96%)
Jul 06, 2010 3.380 3.450 3.230 3.280 105,342 -0.10(-2.96%)
Jul 02, 2010 3.430 3.490 3.340 3.380 144,393 -0.05(-1.46%)
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.