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

Compugen Ltd (NQ: CGEN )

2.130 -0.080 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 31, 2011 4.320 4.330 4.160 4.180 17,555 -0.22(-5.00%)
Oct 28, 2011 4.250 4.418 4.250 4.400 25,687 +0.02(+0.46%)
Oct 27, 2011 4.380 4.450 4.258 4.380 59,762 +0.14(+3.30%)
Oct 26, 2011 4.260 4.300 4.070 4.240 59,694 +0.04(+0.95%)
Oct 25, 2011 4.130 4.300 4.130 4.200 62,086 +0.01(+0.24%)
Oct 24, 2011 4.130 4.230 4.110 4.190 29,917 -0.06(-1.41%)
Oct 21, 2011 4.178 4.300 4.178 4.250 39,673 +0.15(+3.66%)
Oct 20, 2011 4.160 4.170 4.010 4.100 8,300 -0.04(-0.97%)
Oct 19, 2011 4.150 4.270 4.000 4.140 73,823 +0.01(+0.24%)
Oct 18, 2011 3.960 4.250 3.950 4.130 71,965 -0.10(-2.36%)
Oct 17, 2011 4.250 4.280 4.190 4.230 25,377 -0.09(-2.08%)
Oct 14, 2011 4.260 4.360 4.227 4.320 34,985 +0.09(+2.13%)
Oct 13, 2011 4.230 4.250 4.160 4.230 15,640 -0.05(-1.17%)
Oct 12, 2011 4.202 4.340 4.190 4.280 21,145 +0.12(+2.88%)
Oct 11, 2011 4.160 4.250 4.100 4.160 22,803 -0.06(-1.42%)
Oct 10, 2011 4.240 4.320 4.170 4.220 21,290 +0.00(+0.00%)
Oct 07, 2011 4.380 4.380 4.200 4.220 16,510 -0.16(-3.65%)
Oct 06, 2011 4.220 4.380 4.180 4.380 45,782 +0.21(+4.91%)
Oct 05, 2011 4.040 4.180 4.040 4.175 27,364 +0.17(+4.37%)
Oct 04, 2011 3.890 4.100 3.780 4.000 89,663 +0.13(+3.36%)
Oct 03, 2011 3.950 3.960 3.802 3.870 56,254 -0.13(-3.25%)
Sep 30, 2011 3.980 4.070 3.928 4.000 31,957 +0.00(+0.00%)
Sep 29, 2011 4.180 4.215 3.960 4.000 33,530 -0.13(-3.15%)
Sep 28, 2011 4.370 4.460 4.080 4.130 61,600 -0.15(-3.50%)
Sep 27, 2011 4.260 4.370 4.000 4.280 53,506 +0.12(+2.88%)
Sep 26, 2011 4.100 4.160 4.000 4.160 37,045 +0.02(+0.48%)
Sep 23, 2011 4.010 4.140 4.010 4.140 19,511 +0.05(+1.22%)
Sep 22, 2011 4.110 4.259 4.050 4.090 38,838 -0.20(-4.66%)
Sep 21, 2011 4.420 4.451 4.280 4.290 65,920 -0.15(-3.38%)
Sep 20, 2011 4.630 4.670 4.390 4.440 135,077 -0.14(-3.06%)
Sep 19, 2011 4.410 4.610 4.360 4.580 131,790 +0.21(+4.81%)
Sep 16, 2011 4.200 4.560 4.190 4.370 336,620 +0.19(+4.55%)
Sep 15, 2011 3.730 4.218 3.730 4.180 155,310 +0.46(+12.37%)
Sep 14, 2011 3.610 3.820 3.540 3.720 77,329 +0.10(+2.76%)
Sep 13, 2011 3.590 3.650 3.560 3.620 41,772 +0.07(+1.97%)
Sep 12, 2011 3.500 3.590 3.340 3.550 73,427 -0.07(-1.93%)
Sep 09, 2011 3.750 3.790 3.590 3.620 63,148 -0.16(-4.23%)
Sep 08, 2011 3.640 3.800 3.560 3.780 61,326 +0.08(+2.16%)
Sep 07, 2011 3.680 3.760 3.610 3.700 19,271 +0.05(+1.37%)
Sep 06, 2011 3.520 3.690 3.520 3.650 60,842 +0.01(+0.27%)
Sep 02, 2011 3.620 3.690 3.600 3.640 45,823 -0.07(-1.89%)
Sep 01, 2011 3.720 3.800 3.650 3.710 36,962 -0.08(-2.11%)
Aug 31, 2011 3.670 3.900 3.670 3.790 45,671 +0.16(+4.41%)
Aug 30, 2011 3.590 3.650 3.550 3.630 11,413 -0.02(-0.55%)
Aug 29, 2011 3.550 3.700 3.540 3.650 37,219 +0.15(+4.29%)
Aug 26, 2011 3.520 3.590 3.320 3.500 60,156 -0.08(-2.23%)
Aug 25, 2011 3.600 3.690 3.540 3.580 29,127 +0.00(+0.00%)
Aug 24, 2011 3.540 3.590 3.480 3.580 35,652 +0.00(+0.00%)
Aug 23, 2011 3.590 3.630 3.450 3.580 97,646 -0.08(-2.19%)
Aug 22, 2011 3.770 3.820 3.600 3.660 31,976 -0.02(-0.54%)
Aug 19, 2011 3.600 3.680 3.600 3.680 27,414 +0.00(+0.00%)
Aug 18, 2011 3.760 3.860 3.642 3.680 55,796 -0.26(-6.60%)
Aug 17, 2011 4.070 4.110 3.870 3.940 9,059 +0.09(+2.34%)
Aug 16, 2011 3.810 3.940 3.810 3.850 52,976 -0.01(-0.26%)
Aug 15, 2011 3.750 3.945 3.700 3.860 56,937 +0.24(+6.63%)
Aug 12, 2011 3.860 3.860 3.600 3.620 42,640 -0.18(-4.74%)
Aug 11, 2011 3.510 3.850 3.495 3.800 75,090 +0.28(+7.95%)
Aug 10, 2011 3.620 3.730 3.460 3.520 49,919 -0.34(-8.81%)
Aug 09, 2011 3.780 3.920 3.580 3.860 83,756 +0.31(+8.73%)
Aug 08, 2011 3.730 3.760 3.400 3.550 203,105 -0.45(-11.14%)
Aug 05, 2011 4.000 4.060 3.880 3.995 106,396 -0.00(-0.12%)
Aug 04, 2011 4.120 4.160 4.000 4.000 95,542 -0.16(-3.85%)
Aug 03, 2011 4.100 4.320 4.032 4.160 33,324 +0.09(+2.21%)
Aug 02, 2011 4.000 4.440 4.000 4.070 220,003 +0.03(+0.74%)
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.