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 (%)
Oct 31, 2018 2.940 3.090 2.900 3.080 136,347 +0.15(+5.12%)
Oct 30, 2018 2.900 2.950 2.760 2.930 189,905 +0.03(+1.03%)
Oct 29, 2018 3.050 3.120 2.800 2.900 151,569 -0.13(-4.29%)
Oct 26, 2018 2.870 3.120 2.810 3.030 201,000 +0.10(+3.41%)
Oct 25, 2018 3.090 3.250 2.930 2.930 222,771 -0.16(-5.18%)
Oct 24, 2018 3.310 3.360 3.000 3.090 273,547 -0.25(-7.49%)
Oct 23, 2018 3.400 3.430 3.300 3.340 120,963 -0.11(-3.19%)
Oct 22, 2018 3.640 3.700 3.400 3.450 121,965 -0.19(-5.22%)
Oct 19, 2018 3.790 3.790 3.610 3.640 119,600 -0.16(-4.21%)
Oct 18, 2018 3.670 3.830 3.600 3.800 242,295 +0.14(+3.83%)
Oct 17, 2018 3.550 3.730 3.400 3.660 324,181 +0.06(+1.67%)
Oct 16, 2018 3.560 3.700 3.450 3.600 440,001 +0.05(+1.41%)
Oct 15, 2018 3.400 3.600 3.350 3.550 337,194 +0.20(+5.97%)
Oct 12, 2018 3.520 3.540 3.300 3.350 499,300 -0.15(-4.29%)
Oct 11, 2018 3.960 4.000 3.250 3.500 3,873,714 +0.25(+7.69%)
Oct 10, 2018 3.430 3.460 3.240 3.250 89,931 -0.20(-5.80%)
Oct 09, 2018 3.330 3.500 3.320 3.450 86,166 +0.10(+2.99%)
Oct 08, 2018 3.310 3.360 3.160 3.350 142,869 +0.06(+1.82%)
Oct 05, 2018 3.440 3.480 3.260 3.290 157,200 -0.16(-4.64%)
Oct 04, 2018 3.600 3.600 3.450 3.450 78,598 -0.18(-4.96%)
Oct 03, 2018 3.530 3.630 3.420 3.630 121,505 +0.12(+3.42%)
Oct 02, 2018 3.480 3.600 3.480 3.510 132,174 -0.09(-2.50%)
Oct 01, 2018 3.850 3.890 3.470 3.600 181,702 -0.25(-6.49%)
Sep 28, 2018 3.780 3.850 3.750 3.850 40,700 +0.05(+1.32%)
Sep 27, 2018 3.750 3.800 3.750 3.800 34,706 +0.05(+1.33%)
Sep 26, 2018 3.850 3.900 3.745 3.750 87,749 -0.10(-2.60%)
Sep 25, 2018 3.850 3.900 3.800 3.850 83,076 -0.05(-1.28%)
Sep 24, 2018 3.950 3.950 3.850 3.900 53,490 -0.05(-1.27%)
Sep 21, 2018 3.950 4.000 3.850 3.950 99,100 +0.00(+0.00%)
Sep 20, 2018 4.000 4.000 3.850 3.950 112,242 +0.15(+3.95%)
Sep 19, 2018 3.850 3.950 3.750 3.800 137,431 -0.05(-1.30%)
Sep 18, 2018 3.800 3.900 3.750 3.850 132,853 +0.05(+1.32%)
Sep 17, 2018 3.900 3.900 3.750 3.800 161,364 -0.10(-2.56%)
Sep 14, 2018 3.900 3.900 3.765 3.900 73,000 +0.05(+1.30%)
Sep 13, 2018 3.850 3.900 3.750 3.850 129,955 +0.00(+0.00%)
Sep 12, 2018 3.900 3.950 3.750 3.850 88,870 -0.05(-1.28%)
Sep 11, 2018 3.950 4.100 3.850 3.900 302,219 -0.10(-2.50%)
Sep 10, 2018 3.950 4.000 3.850 4.000 158,182 +0.12(+3.23%)
Sep 07, 2018 3.950 3.950 3.750 3.875 167,600 -0.02(-0.64%)
Sep 06, 2018 3.900 3.950 3.650 3.900 204,878 +0.00(+0.00%)
Sep 05, 2018 3.800 3.950 3.800 3.900 132,001 -0.05(-1.27%)
Sep 04, 2018 3.900 4.000 3.750 3.950 125,931 +0.05(+1.28%)
Aug 31, 2018 3.900 3.900 3.900 0 -0.15(-3.70%)
Aug 30, 2018 3.900 4.050 3.750 4.050 189,789 +0.15(+3.85%)
Aug 29, 2018 3.750 4.000 3.700 3.900 213,233 +0.15(+4.00%)
Aug 28, 2018 3.750 3.800 3.650 3.750 157,630 +0.00(+0.00%)
Aug 27, 2018 3.700 3.750 3.600 3.750 161,994 +0.15(+4.17%)
Aug 24, 2018 3.450 3.700 3.345 3.600 211,300 +0.15(+4.35%)
Aug 23, 2018 3.450 3.500 3.400 3.450 82,081 +0.00(+0.00%)
Aug 22, 2018 3.500 3.500 3.400 3.450 103,756 -0.05(-1.43%)
Aug 21, 2018 3.650 3.650 3.450 3.500 131,830 -0.10(-2.78%)
Aug 20, 2018 3.500 3.600 3.500 3.600 132,699 +0.10(+2.86%)
Aug 17, 2018 3.350 3.650 3.300 3.500 218,700 +0.15(+4.48%)
Aug 16, 2018 3.150 3.450 3.150 3.350 210,177 +0.15(+4.69%)
Aug 15, 2018 3.100 3.300 3.050 3.200 186,824 +0.15(+4.92%)
Aug 14, 2018 3.050 3.150 3.050 3.050 74,609 +0.00(+0.00%)
Aug 13, 2018 3.050 3.100 3.000 3.050 41,481 +0.00(+0.00%)
Aug 10, 2018 3.050 3.100 3.000 3.050 61,700 +0.05(+1.67%)
Aug 09, 2018 3.150 3.150 3.000 3.000 182,043 -0.15(-4.76%)
Aug 08, 2018 3.150 3.175 3.100 3.150 49,714 +0.00(+0.00%)
Aug 07, 2018 3.100 3.200 3.100 3.150 69,561 +0.00(+0.00%)
Aug 06, 2018 3.150 3.150 3.100 3.150 121,997 +0.05(+1.61%)
Aug 03, 2018 3.200 3.225 3.100 3.100 179,200 -0.10(-3.13%)
Aug 02, 2018 3.200 3.250 3.150 3.200 113,741 +0.05(+1.59%)
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.