Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compugen Ltd (NQ: CGEN )

2.110 -0.050 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2011 4.700 4.820 4.700 4.770 39,025 +0.04(+0.85%)
Apr 28, 2011 4.760 4.800 4.590 4.730 68,247 -0.12(-2.47%)
Apr 27, 2011 4.800 4.930 4.760 4.850 63,931 +0.06(+1.25%)
Apr 26, 2011 4.800 4.850 4.660 4.790 40,835 -0.01(-0.21%)
Apr 25, 2011 4.630 4.840 4.550 4.800 82,523 +0.23(+5.09%)
Apr 21, 2011 4.570 4.640 4.560 4.568 38,467 -0.00(-0.05%)
Apr 20, 2011 4.610 4.660 4.550 4.570 43,764 +0.04(+0.88%)
Apr 19, 2011 4.580 4.580 4.490 4.530 30,218 -0.02(-0.44%)
Apr 18, 2011 4.530 4.550 4.480 4.550 71,928 -0.05(-1.09%)
Apr 15, 2011 4.710 4.710 4.580 4.600 44,698 -0.09(-1.92%)
Apr 14, 2011 4.680 4.720 4.646 4.690 41,418 -0.01(-0.21%)
Apr 13, 2011 4.790 4.790 4.650 4.700 24,574 -0.08(-1.57%)
Apr 12, 2011 4.700 4.800 4.630 4.775 60,581 +0.07(+1.38%)
Apr 11, 2011 4.730 4.750 4.670 4.710 29,567 -0.05(-1.05%)
Apr 08, 2011 4.890 4.920 4.680 4.760 55,864 -0.13(-2.66%)
Apr 07, 2011 4.850 4.910 4.700 4.890 80,357 -0.01(-0.20%)
Apr 06, 2011 4.990 4.990 4.771 4.900 106,604 -0.09(-1.80%)
Apr 05, 2011 5.080 5.080 4.880 4.990 65,283 -0.13(-2.54%)
Apr 04, 2011 5.090 5.140 5.050 5.120 27,971 +0.02(+0.39%)
Apr 01, 2011 5.120 5.150 5.073 5.100 38,724 -0.04(-0.78%)
Mar 31, 2011 5.140 5.180 5.030 5.140 28,968 +0.02(+0.39%)
Mar 30, 2011 5.120 5.170 4.990 5.120 108,768 +0.18(+3.64%)
Mar 29, 2011 4.900 4.957 4.850 4.940 33,587 +0.05(+1.02%)
Mar 28, 2011 4.900 4.970 4.840 4.890 22,726 +0.01(+0.20%)
Mar 25, 2011 4.960 4.960 4.831 4.880 42,913 -0.08(-1.61%)
Mar 24, 2011 4.860 5.000 4.860 4.960 74,803 +0.10(+2.06%)
Mar 23, 2011 4.850 4.920 4.760 4.860 55,624 -0.02(-0.41%)
Mar 22, 2011 4.930 4.980 4.870 4.880 29,759 -0.03(-0.61%)
Mar 21, 2011 4.900 4.980 4.840 4.910 28,653 +0.04(+0.82%)
Mar 18, 2011 4.740 4.920 4.700 4.870 31,231 +0.13(+2.74%)
Mar 17, 2011 4.880 4.880 4.670 4.740 76,746 -0.02(-0.42%)
Mar 16, 2011 4.910 4.960 4.640 4.760 88,681 -0.17(-3.45%)
Mar 15, 2011 4.850 5.009 4.840 4.930 101,789 -0.10(-1.99%)
Mar 14, 2011 4.940 5.030 4.920 5.030 59,203 -0.03(-0.59%)
Mar 11, 2011 4.940 5.100 4.940 5.060 66,562 +0.06(+1.20%)
Mar 10, 2011 5.100 5.110 4.970 5.000 53,877 -0.13(-2.53%)
Mar 09, 2011 5.190 5.190 5.090 5.130 46,070 -0.10(-1.91%)
Mar 08, 2011 5.200 5.270 5.070 5.230 91,511 +0.09(+1.75%)
Mar 07, 2011 5.150 5.250 5.010 5.140 117,396 +0.02(+0.39%)
Mar 04, 2011 5.090 5.200 5.080 5.120 33,402 -0.02(-0.39%)
Mar 03, 2011 5.100 5.189 5.060 5.140 62,604 +0.09(+1.78%)
Mar 02, 2011 5.020 5.100 4.980 5.050 34,282 +0.01(+0.20%)
Mar 01, 2011 5.050 5.150 5.030 5.040 95,826 -0.04(-0.79%)
Feb 28, 2011 5.050 5.107 5.030 5.080 42,063 +0.06(+1.20%)
Feb 25, 2011 4.940 5.140 4.910 5.020 91,418 +0.09(+1.83%)
Feb 24, 2011 4.770 4.951 4.700 4.930 81,831 +0.14(+2.92%)
Feb 23, 2011 4.800 4.800 4.670 4.790 114,839 -0.04(-0.83%)
Feb 22, 2011 5.050 5.081 4.750 4.830 158,482 -0.33(-6.40%)
Feb 18, 2011 5.320 5.340 5.100 5.160 95,282 -0.18(-3.37%)
Feb 17, 2011 5.350 5.390 5.310 5.340 51,637 -0.09(-1.66%)
Feb 16, 2011 5.250 5.450 5.210 5.430 110,724 +0.34(+6.68%)
Feb 15, 2011 5.040 5.400 5.040 5.090 172,676 +0.07(+1.39%)
Feb 14, 2011 4.960 5.080 4.960 5.020 28,912 +0.02(+0.40%)
Feb 11, 2011 4.930 5.050 4.920 5.000 65,829 +0.02(+0.40%)
Feb 10, 2011 5.120 5.160 4.850 4.980 182,203 -0.26(-4.96%)
Feb 09, 2011 5.340 5.340 5.200 5.240 77,056 -0.16(-2.96%)
Feb 08, 2011 5.490 5.520 5.380 5.400 68,957 -0.12(-2.17%)
Feb 07, 2011 5.410 5.610 5.390 5.520 145,735 +0.13(+2.41%)
Feb 04, 2011 5.380 5.442 5.379 5.390 51,558 -0.02(-0.37%)
Feb 03, 2011 5.390 5.500 5.370 5.410 73,747 +0.00(+0.00%)
Feb 02, 2011 5.370 5.480 5.280 5.410 98,027 +0.07(+1.31%)
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.