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 28, 2017 3.950 4.100 3.900 4.050 66,940 +0.07(+1.89%)
Apr 27, 2017 3.950 4.000 3.900 3.975 51,601 -0.02(-0.62%)
Apr 26, 2017 4.000 4.000 3.900 4.000 45,478 +0.00(+0.00%)
Apr 25, 2017 4.000 4.000 3.925 4.000 58,382 +0.00(+0.00%)
Apr 24, 2017 3.950 4.000 3.900 4.000 56,676 +0.05(+1.27%)
Apr 21, 2017 4.050 4.100 3.925 3.950 48,888 -0.08(-1.86%)
Apr 20, 2017 3.950 4.050 3.850 4.025 150,386 +0.08(+1.90%)
Apr 19, 2017 4.100 4.136 3.850 3.950 108,338 -0.15(-3.66%)
Apr 18, 2017 4.150 4.200 4.100 4.100 85,860 -0.15(-3.53%)
Apr 17, 2017 4.250 4.250 4.150 4.250 29,616 +0.00(+0.00%)
Apr 13, 2017 4.100 4.250 4.100 4.250 77,439 +0.10(+2.41%)
Apr 12, 2017 4.150 4.200 4.100 4.150 106,808 +0.00(+0.00%)
Apr 11, 2017 4.250 4.250 4.150 4.150 43,482 -0.05(-1.19%)
Apr 10, 2017 4.100 4.250 4.100 4.200 72,046 +0.10(+2.44%)
Apr 07, 2017 4.100 4.150 4.000 4.100 134,825 +0.00(+0.00%)
Apr 06, 2017 4.100 4.150 4.050 4.100 187,913 +0.00(+0.00%)
Apr 05, 2017 4.200 4.200 4.100 4.100 84,798 -0.10(-2.38%)
Apr 04, 2017 4.150 4.200 4.100 4.200 110,657 +0.05(+1.20%)
Apr 03, 2017 4.250 4.300 4.100 4.150 217,978 -0.15(-3.49%)
Mar 31, 2017 4.300 4.400 4.250 4.300 79,424 +0.05(+1.18%)
Mar 30, 2017 4.300 4.350 4.200 4.250 97,480 -0.10(-2.30%)
Mar 29, 2017 4.300 4.400 4.250 4.350 87,883 -0.05(-1.14%)
Mar 28, 2017 4.300 4.400 4.250 4.400 43,852 +0.10(+2.33%)
Mar 27, 2017 4.250 4.300 4.200 4.300 72,139 -0.05(-1.15%)
Mar 24, 2017 4.200 4.388 4.200 4.350 52,715 +0.15(+3.57%)
Mar 23, 2017 4.300 4.300 4.200 4.200 65,853 -0.10(-2.33%)
Mar 22, 2017 4.300 4.350 4.250 4.300 149,124 -0.05(-1.15%)
Mar 21, 2017 4.350 4.400 4.300 4.350 112,114 -0.05(-1.14%)
Mar 20, 2017 4.350 4.400 4.250 4.400 143,746 +0.05(+1.15%)
Mar 17, 2017 4.300 4.450 4.300 4.350 221,562 +0.05(+1.16%)
Mar 16, 2017 4.450 4.450 4.200 4.300 201,519 -0.20(-4.44%)
Mar 15, 2017 4.500 4.550 4.400 4.500 173,081 +0.00(+0.00%)
Mar 14, 2017 4.700 4.700 4.500 4.500 59,221 -0.20(-4.26%)
Mar 13, 2017 4.700 4.750 4.650 4.700 49,183 +0.00(+0.00%)
Mar 10, 2017 4.800 5.000 4.650 4.700 86,588 +0.00(+0.00%)
Mar 09, 2017 4.450 4.850 4.450 4.700 232,386 +0.20(+4.44%)
Mar 08, 2017 4.400 4.600 4.350 4.500 149,441 +0.10(+2.27%)
Mar 07, 2017 4.350 4.500 4.300 4.400 77,130 +0.00(+0.00%)
Mar 06, 2017 4.300 4.500 4.250 4.400 145,744 +0.00(+0.00%)
Mar 03, 2017 4.400 4.450 4.300 4.400 102,933 -0.05(-1.12%)
Mar 02, 2017 4.300 4.650 4.300 4.450 174,596 +0.10(+2.30%)
Mar 01, 2017 4.300 4.350 4.250 4.350 123,214 +0.10(+2.35%)
Feb 28, 2017 4.350 4.400 4.250 4.250 166,030 -0.15(-3.41%)
Feb 27, 2017 4.300 4.450 4.300 4.400 224,144 +0.10(+2.33%)
Feb 24, 2017 4.350 4.400 4.275 4.300 157,787 -0.10(-2.27%)
Feb 23, 2017 4.600 4.600 4.375 4.400 223,550 -0.15(-3.30%)
Feb 22, 2017 4.500 4.600 4.500 4.550 118,888 +0.00(+0.00%)
Feb 21, 2017 4.500 4.600 4.450 4.550 95,156 +0.00(+0.00%)
Feb 17, 2017 4.550 4.550 4.550 0 -0.05(-1.09%)
Feb 16, 2017 4.500 4.600 4.450 4.600 119,854 +0.05(+1.10%)
Feb 15, 2017 4.500 4.700 4.450 4.550 256,123 -0.10(-2.15%)
Feb 14, 2017 4.650 4.700 4.600 4.650 88,393 -0.05(-1.06%)
Feb 13, 2017 4.600 4.700 4.600 4.700 52,816 +0.05(+1.08%)
Feb 10, 2017 4.750 4.750 4.625 4.650 74,193 -0.05(-1.06%)
Feb 09, 2017 4.650 4.750 4.600 4.700 105,855 +0.00(+0.00%)
Feb 08, 2017 4.750 4.750 4.600 4.700 64,067 +0.00(+0.00%)
Feb 07, 2017 4.750 4.800 4.650 4.700 72,743 -0.05(-1.05%)
Feb 06, 2017 4.750 4.850 4.650 4.750 124,878 -0.05(-1.04%)
Feb 03, 2017 4.700 4.800 4.650 4.800 95,957 +0.15(+3.23%)
Feb 02, 2017 4.650 4.700 4.650 4.650 31,790 -0.05(-1.06%)
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.