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 (%)
Apr 30, 2015 6.600 6.608 6.370 6.410 135,557 -0.25(-3.75%)
Apr 29, 2015 6.710 6.780 6.510 6.660 191,514 -0.17(-2.49%)
Apr 28, 2015 6.810 6.900 6.580 6.830 182,354 +0.14(+2.09%)
Apr 27, 2015 7.120 7.120 6.570 6.690 288,574 -0.31(-4.43%)
Apr 24, 2015 7.100 7.120 6.900 7.000 121,017 -0.09(-1.27%)
Apr 23, 2015 7.270 7.270 7.050 7.090 123,415 -0.01(-0.14%)
Apr 22, 2015 7.210 7.210 7.050 7.100 159,522 +0.01(+0.14%)
Apr 21, 2015 7.350 7.370 7.050 7.090 259,661 -0.14(-1.94%)
Apr 20, 2015 7.150 7.230 6.920 7.230 128,124 +0.10(+1.40%)
Apr 17, 2015 7.010 7.190 6.850 7.130 150,795 -0.01(-0.14%)
Apr 16, 2015 7.250 7.280 7.100 7.140 101,927 -0.10(-1.38%)
Apr 15, 2015 7.280 7.410 7.210 7.240 105,230 -0.10(-1.36%)
Apr 14, 2015 7.460 7.465 7.250 7.340 136,472 -0.03(-0.41%)
Apr 13, 2015 7.280 7.650 7.280 7.370 121,232 +0.10(+1.38%)
Apr 10, 2015 7.130 7.330 7.130 7.270 79,905 +0.11(+1.54%)
Apr 09, 2015 7.130 7.250 7.070 7.160 61,011 -0.03(-0.42%)
Apr 08, 2015 7.100 7.330 6.990 7.190 57,920 +0.06(+0.84%)
Apr 07, 2015 7.000 7.240 7.000 7.130 64,680 +0.15(+2.15%)
Apr 06, 2015 6.980 7.130 6.950 6.980 81,600 +0.03(+0.43%)
Apr 02, 2015 7.150 6.950 6.950 6.950 153,800 -0.18(-2.52%)
Apr 01, 2015 7.160 7.180 6.980 7.130 98,022 +0.08(+1.13%)
Mar 31, 2015 7.340 7.350 7.050 7.050 191,600 -0.37(-4.99%)
Mar 30, 2015 7.500 7.540 7.400 7.420 66,039 -0.14(-1.85%)
Mar 27, 2015 7.590 7.760 7.470 7.560 58,448 +0.02(+0.27%)
Mar 26, 2015 7.500 7.610 7.430 7.540 114,645 +0.05(+0.67%)
Mar 25, 2015 7.760 7.790 7.480 7.490 168,021 -0.16(-2.09%)
Mar 24, 2015 7.860 7.950 7.610 7.650 86,662 -0.08(-1.03%)
Mar 23, 2015 7.610 7.790 7.500 7.730 82,574 +0.12(+1.58%)
Mar 20, 2015 7.920 7.920 7.575 7.610 143,457 -0.22(-2.81%)
Mar 19, 2015 7.730 7.850 7.610 7.830 101,152 +0.17(+2.22%)
Mar 18, 2015 7.490 7.740 7.490 7.660 60,586 +0.15(+2.00%)
Mar 17, 2015 7.600 7.640 7.470 7.510 121,545 -0.11(-1.44%)
Mar 16, 2015 7.440 7.620 7.400 7.620 121,230 +0.19(+2.56%)
Mar 13, 2015 7.732 7.830 7.350 7.430 212,487 -0.31(-4.01%)
Mar 12, 2015 8.020 8.020 7.640 7.740 138,700 -0.24(-3.01%)
Mar 11, 2015 7.970 8.150 7.890 7.980 81,614 +0.06(+0.76%)
Mar 10, 2015 7.990 7.990 7.750 7.920 141,611 -0.13(-1.61%)
Mar 09, 2015 8.090 8.160 7.960 8.050 101,839 -0.08(-0.98%)
Mar 06, 2015 8.330 8.330 8.110 8.130 71,050 -0.14(-1.69%)
Mar 05, 2015 8.180 8.420 8.180 8.270 69,410 +0.14(+1.72%)
Mar 04, 2015 8.120 8.230 7.980 8.130 52,407 -0.01(-0.12%)
Mar 03, 2015 8.390 8.400 8.099 8.140 142,692 -0.24(-2.86%)
Mar 02, 2015 8.390 8.470 8.200 8.380 112,159 +0.02(+0.24%)
Feb 27, 2015 8.690 8.700 8.310 8.360 86,783 -0.25(-2.90%)
Feb 26, 2015 8.800 8.800 8.410 8.610 210,135 -0.23(-2.60%)
Feb 25, 2015 8.480 8.840 8.387 8.840 128,208 +0.47(+5.62%)
Feb 24, 2015 8.460 8.480 8.260 8.370 53,557 -0.07(-0.83%)
Feb 23, 2015 8.530 8.610 8.320 8.440 74,928 -0.09(-1.06%)
Feb 20, 2015 8.500 8.550 8.400 8.530 42,030 +0.04(+0.47%)
Feb 19, 2015 8.460 8.530 8.400 8.490 67,931 +0.17(+2.04%)
Feb 18, 2015 8.400 8.450 8.200 8.320 66,572 -0.03(-0.36%)
Feb 17, 2015 8.190 8.480 8.190 8.350 136,405 +0.16(+1.95%)
Feb 13, 2015 8.020 8.190 8.190 8.190 102,200 +0.08(+0.99%)
Feb 12, 2015 8.190 8.200 7.840 8.110 133,129 -0.02(-0.25%)
Feb 11, 2015 8.320 8.400 7.990 8.130 185,746 -0.19(-2.28%)
Feb 10, 2015 8.670 8.700 8.150 8.320 489,438 +0.26(+3.23%)
Feb 09, 2015 8.000 8.280 7.830 8.060 248,858 +0.30(+3.87%)
Feb 06, 2015 7.780 7.990 7.700 7.760 82,159 -0.09(-1.15%)
Feb 05, 2015 7.660 7.880 7.560 7.850 161,783 +0.37(+4.95%)
Feb 04, 2015 7.470 7.650 7.310 7.480 220,473 +0.02(+0.27%)
Feb 03, 2015 7.470 7.600 6.920 7.460 254,472 -0.01(-0.13%)
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.