Compugen Ltd (NQ: CGEN )

2.575 +0.035 (+1.38%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 5.100 5.100 5.100 0 +0.00(+0.00%)
Dec 29, 2016 5.050 5.150 5.050 5.100 92,786 +0.00(+0.00%)
Dec 28, 2016 5.300 5.325 5.075 5.100 153,197 -0.25(-4.67%)
Dec 27, 2016 5.200 5.350 5.150 5.350 168,288 +0.10(+1.90%)
Dec 23, 2016 5.250 5.250 5.250 0 +0.10(+1.94%)
Dec 22, 2016 5.250 5.350 5.100 5.150 210,369 -0.15(-2.83%)
Dec 21, 2016 5.550 5.550 5.250 5.300 153,099 -0.30(-5.36%)
Dec 20, 2016 5.650 5.650 5.500 5.600 122,752 +0.00(+0.00%)
Dec 19, 2016 5.700 5.850 5.550 5.600 139,398 -0.15(-2.61%)
Dec 16, 2016 5.850 5.950 5.750 5.750 150,204 -0.10(-1.71%)
Dec 15, 2016 5.950 6.050 5.775 5.850 151,289 -0.10(-1.68%)
Dec 14, 2016 6.050 6.150 5.850 5.950 139,879 -0.15(-2.46%)
Dec 13, 2016 6.150 6.250 6.050 6.100 67,623 -0.10(-1.61%)
Dec 12, 2016 6.250 6.300 6.075 6.200 107,915 -0.10(-1.59%)
Dec 09, 2016 6.050 6.300 6.050 6.300 172,930 +0.30(+5.00%)
Dec 08, 2016 6.000 6.100 6.000 6.000 133,187 +0.10(+1.69%)
Dec 07, 2016 6.000 6.100 5.875 5.900 157,013 -0.20(-3.28%)
Dec 06, 2016 6.100 6.200 5.950 6.100 103,711 +0.10(+1.67%)
Dec 05, 2016 5.900 6.300 5.900 6.000 107,456 +0.05(+0.84%)
Dec 02, 2016 5.800 6.100 5.800 5.950 48,726 +0.10(+1.71%)
Dec 01, 2016 6.000 6.150 5.750 5.850 132,414 -0.20(-3.31%)
Nov 30, 2016 6.200 6.400 5.950 6.050 162,690 -0.15(-2.42%)
Nov 29, 2016 6.100 6.300 6.000 6.200 58,366 +0.15(+2.48%)
Nov 28, 2016 6.300 6.300 6.050 6.050 63,454 -0.20(-3.20%)
Nov 25, 2016 6.100 6.300 6.100 6.250 25,301 +0.10(+1.63%)
Nov 23, 2016 6.150 6.150 6.150 0 -0.20(-3.15%)
Nov 22, 2016 6.250 6.350 6.250 6.350 65,756 +0.10(+1.60%)
Nov 21, 2016 6.400 6.400 6.250 6.250 88,214 -0.15(-2.34%)
Nov 18, 2016 6.450 6.500 6.350 6.400 41,729 -0.05(-0.78%)
Nov 17, 2016 6.600 6.600 6.350 6.450 122,592 -0.20(-3.01%)
Nov 16, 2016 6.650 6.700 6.600 6.650 49,114 -0.05(-0.75%)
Nov 15, 2016 6.600 6.750 6.450 6.700 166,952 -0.05(-0.74%)
Nov 14, 2016 6.650 6.750 6.561 6.750 340,103 +0.10(+1.50%)
Nov 11, 2016 6.500 6.800 6.400 6.650 220,962 +0.15(+2.31%)
Nov 10, 2016 6.200 6.500 6.200 6.500 189,470 +0.25(+4.00%)
Nov 09, 2016 6.200 6.400 6.200 6.250 237,752 +0.10(+1.63%)
Nov 08, 2016 5.900 6.200 5.900 6.150 102,226 +0.10(+1.65%)
Nov 07, 2016 5.900 6.075 5.850 6.050 178,585 +0.10(+1.68%)
Nov 04, 2016 5.950 6.100 5.850 5.950 59,265 -0.05(-0.83%)
Nov 03, 2016 5.800 6.200 5.725 6.000 128,483 +0.30(+5.26%)
Nov 02, 2016 5.650 5.936 5.600 5.700 106,361 +0.10(+1.79%)
Nov 01, 2016 5.800 5.850 5.500 5.600 120,870 -0.15(-2.61%)
Oct 31, 2016 5.650 5.850 5.550 5.750 65,615 +0.05(+0.88%)
Oct 28, 2016 5.650 5.800 5.650 5.700 93,800 +0.10(+1.79%)
Oct 27, 2016 5.850 5.900 5.600 5.600 105,756 -0.20(-3.45%)
Oct 26, 2016 5.850 5.900 5.750 5.800 49,855 +0.00(+0.00%)
Oct 25, 2016 5.950 5.950 5.800 5.800 35,085 -0.10(-1.69%)
Oct 24, 2016 6.050 6.050 5.900 5.900 62,146 -0.10(-1.67%)
Oct 21, 2016 6.100 6.100 5.950 6.000 67,032 -0.15(-2.44%)
Oct 20, 2016 6.050 6.200 5.950 6.150 41,651 +0.15(+2.50%)
Oct 19, 2016 6.000 6.075 5.950 6.000 50,136 +0.00(+0.00%)
Oct 18, 2016 6.000 6.200 5.900 6.000 116,395 +0.05(+0.84%)
Oct 17, 2016 6.050 6.050 5.950 5.950 97,325 -0.12(-1.98%)
Oct 14, 2016 6.170 6.210 6.030 6.070 88,935 -0.05(-0.82%)
Oct 13, 2016 6.090 6.280 6.030 6.120 120,876 -0.04(-0.65%)
Oct 12, 2016 6.270 6.280 6.060 6.160 136,435 -0.09(-1.44%)
Oct 11, 2016 6.340 6.380 6.181 6.250 93,028 -0.12(-1.88%)
Oct 10, 2016 6.220 6.415 6.220 6.370 174,170 +0.22(+3.58%)
Oct 07, 2016 6.020 6.181 6.020 6.150 101,416 +0.11(+1.82%)
Oct 06, 2016 6.200 6.250 6.000 6.040 206,676 -0.17(-2.74%)
Oct 05, 2016 6.220 6.300 6.160 6.210 110,355 +0.02(+0.32%)
Oct 04, 2016 6.390 6.450 6.120 6.190 169,043 -0.18(-2.83%)
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.