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

Compugen Ltd (NQ: CGEN )

1.780 -0.030 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Mar 29, 2019 4.280 4.285 4.050 4.140 198,000 -0.05(-1.19%)
Mar 28, 2019 4.160 4.310 4.090 4.190 399,662 +0.02(+0.48%)
Mar 27, 2019 3.850 4.271 3.771 4.170 571,776 +0.33(+8.59%)
Mar 26, 2019 3.680 3.930 3.660 3.840 498,097 +0.26(+7.26%)
Mar 25, 2019 3.590 3.640 3.530 3.580 105,286 -0.05(-1.38%)
Mar 22, 2019 3.660 3.760 3.600 3.630 129,400 -0.06(-1.63%)
Mar 21, 2019 3.700 3.790 3.660 3.690 59,728 -0.08(-2.12%)
Mar 20, 2019 3.700 3.810 3.682 3.770 110,885 +0.07(+1.89%)
Mar 19, 2019 3.790 3.790 3.640 3.700 125,514 -0.10(-2.63%)
Mar 18, 2019 3.680 3.840 3.600 3.800 215,516 +0.08(+2.15%)
Mar 15, 2019 3.600 3.740 3.560 3.720 120,600 +0.11(+3.05%)
Mar 14, 2019 3.750 3.750 3.530 3.610 235,015 -0.13(-3.48%)
Mar 13, 2019 3.660 3.750 3.660 3.740 244,005 +0.10(+2.75%)
Mar 12, 2019 3.550 3.688 3.510 3.640 204,719 +0.17(+4.90%)
Mar 11, 2019 3.440 3.600 3.380 3.470 248,994 +0.04(+1.17%)
Mar 08, 2019 3.302 3.450 3.302 3.430 95,400 +0.06(+1.78%)
Mar 07, 2019 3.410 3.480 3.310 3.370 130,296 -0.10(-2.88%)
Mar 06, 2019 3.510 3.520 3.380 3.470 91,474 -0.07(-1.98%)
Mar 05, 2019 3.560 3.580 3.500 3.540 113,552 -0.02(-0.56%)
Mar 04, 2019 3.580 3.650 3.540 3.560 177,020 +0.04(+1.14%)
Mar 01, 2019 3.440 3.570 3.440 3.520 175,100 +0.08(+2.33%)
Feb 28, 2019 3.510 3.590 3.410 3.440 273,992 +0.01(+0.29%)
Feb 27, 2019 3.160 3.560 3.160 3.430 227,984 +0.31(+9.94%)
Feb 26, 2019 3.490 3.560 2.950 3.120 746,954 -0.64(-17.02%)
Feb 25, 2019 3.790 3.840 3.720 3.760 84,792 +0.01(+0.27%)
Feb 22, 2019 3.570 3.760 3.540 3.750 148,300 +0.23(+6.53%)
Feb 21, 2019 3.540 3.600 3.490 3.520 77,223 +0.00(+0.00%)
Feb 20, 2019 3.500 3.640 3.500 3.520 62,622 +0.02(+0.57%)
Feb 19, 2019 3.540 3.620 3.500 3.500 99,197 -0.12(-3.31%)
Feb 15, 2019 3.780 3.780 3.580 3.620 117,300 -0.12(-3.21%)
Feb 14, 2019 3.710 3.840 3.670 3.740 38,717 +0.04(+1.08%)
Feb 13, 2019 3.720 3.860 3.650 3.700 151,075 +0.02(+0.54%)
Feb 12, 2019 3.400 3.850 3.366 3.680 319,646 +0.27(+7.92%)
Feb 11, 2019 3.400 3.450 3.350 3.410 68,477 +0.02(+0.59%)
Feb 08, 2019 3.330 3.410 3.300 3.390 47,500 +0.07(+2.11%)
Feb 07, 2019 3.440 3.480 3.250 3.320 175,472 -0.16(-4.60%)
Feb 06, 2019 3.530 3.630 3.450 3.480 152,614 -0.08(-2.25%)
Feb 05, 2019 3.490 3.600 3.437 3.560 140,519 +0.11(+3.19%)
Feb 04, 2019 3.460 3.530 3.380 3.450 98,284 -0.04(-1.15%)
Feb 01, 2019 3.480 3.550 3.390 3.490 113,900 +0.04(+1.16%)
Jan 31, 2019 3.590 3.600 3.355 3.450 213,435 -0.12(-3.36%)
Jan 30, 2019 3.560 3.620 3.560 3.570 87,673 +0.00(+0.00%)
Jan 29, 2019 3.600 3.630 3.550 3.570 136,297 -0.01(-0.28%)
Jan 28, 2019 3.680 3.680 3.540 3.580 181,621 -0.06(-1.65%)
Jan 25, 2019 3.540 3.640 3.520 3.640 209,900 +0.09(+2.54%)
Jan 24, 2019 3.620 3.620 3.450 3.550 122,763 -0.04(-1.11%)
Jan 23, 2019 3.580 3.660 3.447 3.590 328,749 +0.02(+0.56%)
Jan 22, 2019 3.330 3.630 3.290 3.570 309,878 +0.40(+12.62%)
Jan 18, 2019 3.150 3.180 3.070 3.170 101,200 +0.03(+0.96%)
Jan 17, 2019 3.000 3.140 2.952 3.140 90,196 +0.15(+5.02%)
Jan 16, 2019 2.950 3.030 2.920 2.990 52,380 +0.10(+3.46%)
Jan 15, 2019 2.850 2.900 2.820 2.890 39,153 +0.06(+2.12%)
Jan 14, 2019 2.910 2.970 2.800 2.830 74,348 -0.11(-3.74%)
Jan 11, 2019 2.990 3.030 2.890 2.940 117,100 -0.08(-2.65%)
Jan 10, 2019 2.800 3.020 2.760 3.020 101,739 +0.24(+8.63%)
Jan 09, 2019 2.650 2.910 2.627 2.780 164,889 +0.12(+4.51%)
Jan 08, 2019 2.600 2.700 2.490 2.660 72,690 +0.09(+3.50%)
Jan 07, 2019 2.510 2.715 2.510 2.570 141,472 +0.05(+1.98%)
Jan 04, 2019 2.480 2.690 2.410 2.520 122,900 +0.08(+3.28%)
Jan 03, 2019 2.370 2.460 2.300 2.440 88,623 +0.09(+3.83%)
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.