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 30, 2009 1.140 1.157 1.020 1.090 51,641 +0.03(+2.83%)
Apr 29, 2009 1.260 1.260 1.050 1.060 67,014 -0.22(-17.19%)
Apr 28, 2009 1.280 1.330 1.120 1.280 103,237 +0.08(+6.67%)
Apr 27, 2009 1.010 1.350 1.010 1.200 164,159 +0.23(+23.71%)
Apr 24, 2009 1.010 1.010 0.9000 0.9700 53,000 -0.06(-5.83%)
Apr 23, 2009 0.9600 1.050 0.9600 1.030 44,666 +0.09(+9.57%)
Apr 22, 2009 0.8400 1.040 0.8400 0.9400 69,469 +0.13(+16.05%)
Apr 21, 2009 0.7700 0.8300 0.7570 0.8100 104,646 +0.06(+8.00%)
Apr 20, 2009 0.7700 0.8020 0.7500 0.7500 32,390 -0.06(-7.41%)
Apr 17, 2009 0.7700 0.8400 0.7300 0.8100 40,227 +0.09(+12.50%)
Apr 16, 2009 0.7600 0.8000 0.7100 0.7200 22,929 -0.02(-2.70%)
Apr 15, 2009 0.7150 0.8000 0.7101 0.7400 44,580 +0.01(+1.37%)
Apr 14, 2009 0.7000 0.7400 0.7000 0.7300 13,177 +0.01(+1.39%)
Apr 13, 2009 0.7278 0.7400 0.6803 0.7200 19,222 +0.06(+9.09%)
Apr 09, 2009 0.6800 0.6800 0.6300 0.6600 39,240 +0.01(+1.54%)
Apr 08, 2009 0.7288 0.7288 0.6400 0.6500 104,100 +0.02(+3.17%)
Apr 07, 2009 0.7200 0.7200 0.6300 0.6300 28,100 -0.07(-10.00%)
Apr 06, 2009 0.7500 0.7500 0.6600 0.7000 18,345 +0.00(+0.00%)
Apr 03, 2009 0.7400 0.7600 0.6800 0.7000 73,011 -0.08(-10.24%)
Apr 02, 2009 0.8000 0.8700 0.7799 0.7799 30,928 -0.00(-0.01%)
Apr 01, 2009 0.7255 0.8700 0.7255 0.7800 66,623 +0.12(+18.18%)
Mar 31, 2009 0.6700 0.7200 0.6500 0.6600 11,800 -0.02(-3.00%)
Mar 30, 2009 0.6999 0.7200 0.6700 0.6804 87,170 -0.01(-1.39%)
Mar 26, 2009 0.6900 0.8000 0.6300 0.6900 129,404 +0.07(+11.29%)
Mar 25, 2009 0.6580 0.6580 0.5987 0.6200 57,444 -0.04(-5.63%)
Mar 24, 2009 0.5514 0.6700 0.5501 0.6570 195,629 +0.17(+34.08%)
Mar 23, 2009 0.4700 0.5100 0.4300 0.4900 75,291 +0.01(+2.08%)
Mar 20, 2009 0.4442 0.4800 0.4411 0.4800 6,335 +0.02(+4.35%)
Mar 19, 2009 0.4800 0.4800 0.4600 0.4600 8,647 -0.02(-4.17%)
Mar 18, 2009 0.4701 0.5000 0.4701 0.4800 27,382 +0.00(+0.00%)
Mar 17, 2009 0.4900 0.5800 0.4701 0.4800 67,973 +0.04(+9.09%)
Mar 16, 2009 0.4004 0.4700 0.4004 0.4400 11,700 +0.01(+2.33%)
Mar 13, 2009 0.4099 0.4300 0.4000 0.4300 22,467 +0.03(+6.97%)
Mar 12, 2009 0.4140 0.4500 0.4000 0.4020 12,600 -0.02(-4.29%)
Mar 11, 2009 0.4200 0.4300 0.4000 0.4200 33,472 +0.02(+5.00%)
Mar 10, 2009 0.4300 0.4300 0.3900 0.4000 61,400 -0.01(-2.44%)
Mar 09, 2009 0.4301 0.5304 0.4000 0.4100 68,350 -0.01(-2.38%)
Mar 06, 2009 0.4200 0.4402 0.4200 0.4200 25,400 -0.03(-6.67%)
Mar 05, 2009 0.4500 0.4800 0.4300 0.4500 58,159 -0.00(-0.02%)
Mar 04, 2009 0.4700 0.4800 0.4500 0.4501 26,200 -0.02(-4.23%)
Mar 02, 2009 0.4900 0.5100 0.4700 0.4700 18,210 -0.03(-6.00%)
Feb 27, 2009 0.4700 0.5500 0.4700 0.5000 124,000 +0.03(+6.38%)
Feb 26, 2009 0.5300 0.5300 0.4700 0.4700 10,228 -0.03(-6.00%)
Feb 25, 2009 0.6000 0.6000 0.4900 0.5000 7,291 -0.10(-16.67%)
Feb 24, 2009 0.4750 0.6000 0.4700 0.6000 33,200 +0.12(+24.87%)
Feb 23, 2009 0.4700 0.5500 0.4700 0.4805 15,425 +0.01(+2.02%)
Feb 20, 2009 0.5000 0.5397 0.4100 0.4710 107,000 -0.07(-12.78%)
Feb 19, 2009 0.5101 0.5400 0.5000 0.5400 8,300 -0.01(-1.64%)
Feb 18, 2009 0.5900 0.5900 0.5011 0.5490 36,001 -0.01(-1.96%)
Feb 17, 2009 0.5600 0.6092 0.5400 0.5600 61,472 +0.00(+0.00%)
Feb 13, 2009 0.4999 0.5799 0.4999 0.5600 69,124 +0.09(+19.15%)
Feb 12, 2009 0.4800 0.5000 0.4700 0.4700 23,630 -0.02(-4.08%)
Feb 11, 2009 0.5010 0.5299 0.4600 0.4900 37,651 -0.04(-7.55%)
Feb 10, 2009 0.5000 0.5500 0.4900 0.5300 62,713 -0.02(-3.64%)
Feb 09, 2009 0.5299 0.5546 0.4999 0.5500 41,873 +0.00(+0.00%)
Feb 06, 2009 0.5400 0.5700 0.5099 0.5500 26,968 +0.02(+3.77%)
Feb 05, 2009 0.5700 0.5700 0.5215 0.5300 18,000 -0.03(-5.36%)
Feb 04, 2009 0.5800 0.6300 0.5211 0.5600 37,170 -0.04(-6.67%)
Feb 03, 2009 0.6500 0.6500 0.5500 0.6000 84,852 +0.02(+3.45%)
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.