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 (%)
Sep 28, 2012 3.870 3.900 3.740 3.760 28,661 -0.09(-2.34%)
Sep 27, 2012 4.010 4.030 3.800 3.850 56,187 -0.16(-3.99%)
Sep 26, 2012 4.140 4.190 3.850 4.010 49,326 -0.11(-2.67%)
Sep 25, 2012 4.100 4.160 4.080 4.120 44,558 +0.03(+0.73%)
Sep 24, 2012 4.080 4.160 3.960 4.090 54,283 +0.06(+1.49%)
Sep 21, 2012 4.120 4.120 3.966 4.030 28,514 -0.03(-0.74%)
Sep 20, 2012 4.130 4.160 3.997 4.060 64,607 -0.12(-2.87%)
Sep 19, 2012 4.440 4.500 4.170 4.180 75,655 -0.24(-5.43%)
Sep 18, 2012 4.180 4.460 4.160 4.420 91,650 +0.27(+6.51%)
Sep 17, 2012 4.200 4.330 4.120 4.150 13,544 -0.06(-1.43%)
Sep 14, 2012 4.360 4.470 4.200 4.210 88,379 -0.13(-3.00%)
Sep 13, 2012 4.220 4.350 4.130 4.340 74,533 +0.09(+2.12%)
Sep 12, 2012 4.270 4.300 4.180 4.250 73,451 +0.06(+1.43%)
Sep 11, 2012 3.930 4.280 3.930 4.190 150,347 +0.29(+7.44%)
Sep 10, 2012 3.630 3.930 3.630 3.900 116,151 +0.24(+6.56%)
Sep 07, 2012 3.670 3.710 3.450 3.660 24,179 -0.02(-0.54%)
Sep 06, 2012 3.550 3.710 3.550 3.680 36,007 +0.10(+2.79%)
Sep 05, 2012 3.550 3.590 3.450 3.580 31,843 +0.01(+0.28%)
Sep 04, 2012 3.590 3.604 3.502 3.570 37,057 -0.06(-1.65%)
Aug 31, 2012 3.570 3.710 3.570 3.630 13,255 +0.07(+1.97%)
Aug 30, 2012 3.630 3.640 3.500 3.560 29,191 -0.07(-1.93%)
Aug 29, 2012 3.640 3.660 3.540 3.630 28,719 -0.07(-1.89%)
Aug 27, 2012 3.790 3.790 3.600 3.700 36,859 -0.08(-2.12%)
Aug 24, 2012 3.580 3.819 3.580 3.780 53,425 +0.09(+2.44%)
Aug 23, 2012 3.540 3.720 3.470 3.690 75,756 +0.18(+5.16%)
Aug 22, 2012 3.470 3.580 3.410 3.509 68,136 +0.08(+2.30%)
Aug 21, 2012 3.370 3.480 3.290 3.430 78,808 +0.12(+3.63%)
Aug 20, 2012 3.220 3.349 3.200 3.310 48,565 +0.07(+2.16%)
Aug 17, 2012 3.200 3.330 3.200 3.240 47,492 +0.00(+0.00%)
Aug 16, 2012 3.120 3.310 3.110 3.240 50,708 +0.14(+4.52%)
Aug 15, 2012 2.990 3.140 2.960 3.100 44,320 +0.05(+1.64%)
Aug 14, 2012 3.100 3.100 3.000 3.050 99,261 -0.03(-0.97%)
Aug 13, 2012 3.140 3.140 3.050 3.080 72,876 -0.10(-3.14%)
Aug 10, 2012 3.350 3.360 3.162 3.180 129,154 -0.16(-4.79%)
Aug 09, 2012 3.490 3.490 3.330 3.340 35,730 -0.16(-4.57%)
Aug 08, 2012 3.640 3.640 3.420 3.500 61,899 -0.13(-3.58%)
Aug 07, 2012 3.650 3.720 3.481 3.630 87,151 -0.02(-0.55%)
Aug 06, 2012 3.460 3.650 3.446 3.650 72,144 +0.22(+6.41%)
Aug 03, 2012 3.200 3.490 3.200 3.430 69,132 +0.28(+8.89%)
Aug 02, 2012 3.300 3.360 3.130 3.150 40,925 -0.17(-5.12%)
Aug 01, 2012 3.400 3.400 3.250 3.320 20,508 -0.09(-2.64%)
Jul 31, 2012 3.230 3.460 3.230 3.410 46,982 +0.18(+5.57%)
Jul 30, 2012 3.200 3.250 3.110 3.230 58,646 -0.01(-0.31%)
Jul 27, 2012 3.290 3.520 3.080 3.240 225,204 -0.10(-2.99%)
Jul 26, 2012 3.390 3.470 3.340 3.340 51,965 -0.04(-1.18%)
Jul 25, 2012 3.420 3.460 3.350 3.380 28,350 -0.06(-1.60%)
Jul 24, 2012 3.470 3.470 3.370 3.435 30,154 -0.06(-1.58%)
Jul 23, 2012 3.470 3.520 3.470 3.490 40,476 -0.06(-1.69%)
Jul 20, 2012 3.580 3.580 3.480 3.550 49,304 -0.02(-0.56%)
Jul 19, 2012 3.500 3.650 3.460 3.570 19,128 +0.05(+1.42%)
Jul 18, 2012 3.500 3.580 3.460 3.520 38,074 -0.01(-0.28%)
Jul 17, 2012 3.590 3.610 3.510 3.530 36,329 -0.06(-1.67%)
Jul 16, 2012 3.530 3.720 3.520 3.590 44,657 +0.02(+0.56%)
Jul 13, 2012 3.560 3.620 3.510 3.570 32,133 -0.01(-0.28%)
Jul 12, 2012 3.500 3.616 3.480 3.580 40,348 +0.06(+1.70%)
Jul 11, 2012 3.580 3.660 3.430 3.520 91,894 -0.10(-2.76%)
Jul 10, 2012 3.680 3.830 3.600 3.620 47,139 -0.06(-1.63%)
Jul 09, 2012 3.760 3.770 3.668 3.680 20,137 -0.10(-2.65%)
Jul 06, 2012 3.820 3.850 3.700 3.780 71,541 -0.12(-3.08%)
Jul 05, 2012 3.940 3.940 3.820 3.900 77,136 -0.01(-0.26%)
Jul 03, 2012 3.900 3.950 3.789 3.910 21,122 +0.01(+0.26%)
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.