Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Compugen Ltd
(NQ:
CGEN
)
2.170
-0.020 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
8.040
8.190
7.970
8.100
149,823
+0.05(+0.62%)
May 29, 2014
8.400
8.490
7.940
8.050
361,778
-0.33(-3.94%)
May 28, 2014
8.430
8.457
8.250
8.380
105,026
-0.09(-1.06%)
May 27, 2014
8.440
8.570
8.400
8.470
170,757
+0.19(+2.29%)
May 23, 2014
7.930
8.280
8.280
8.280
120,500
+0.29(+3.63%)
May 22, 2014
7.900
8.050
7.790
7.990
105,999
+0.08(+1.01%)
May 21, 2014
7.920
8.140
7.760
7.910
203,675
-0.12(-1.49%)
May 20, 2014
8.150
8.150
7.830
8.030
240,321
-0.09(-1.11%)
May 19, 2014
8.240
8.250
7.820
8.120
250,450
+0.17(+2.14%)
May 16, 2014
8.150
8.150
7.580
7.950
394,333
-0.20(-2.45%)
May 15, 2014
8.210
8.220
7.910
8.150
241,439
-0.05(-0.61%)
May 14, 2014
8.380
8.540
8.170
8.200
238,493
-0.13(-1.56%)
May 13, 2014
8.700
8.730
8.240
8.330
270,535
-0.27(-3.14%)
May 12, 2014
8.420
8.720
8.170
8.600
265,190
+0.22(+2.63%)
May 09, 2014
8.100
8.450
8.060
8.380
415,233
+0.20(+2.44%)
May 08, 2014
8.990
9.030
8.100
8.180
430,617
-0.92(-10.11%)
May 07, 2014
9.390
9.410
8.930
9.100
288,743
-0.34(-3.60%)
May 06, 2014
9.690
9.920
9.380
9.440
112,706
-0.24(-2.48%)
May 05, 2014
9.340
9.740
9.310
9.680
107,419
+0.28(+2.98%)
May 02, 2014
9.420
9.490
9.100
9.400
99,355
-0.04(-0.42%)
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
.