Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compugen Ltd (NQ: CGEN )

2.110 -0.030 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016 6.900 6.990 6.850 6.960 58,088 +0.13(+1.90%)
May 27, 2016 6.810 6.830 6.830 6.830 39,000 +0.01(+0.15%)
May 26, 2016 6.950 6.950 6.790 6.820 87,018 -0.18(-2.57%)
May 25, 2016 7.010 7.100 6.720 7.000 190,224 +0.03(+0.43%)
May 24, 2016 6.950 7.010 6.880 6.970 161,988 +0.06(+0.87%)
May 23, 2016 6.800 6.950 6.800 6.910 81,656 +0.07(+1.02%)
May 20, 2016 6.820 6.880 6.760 6.840 85,649 +0.06(+0.88%)
May 19, 2016 6.860 6.890 6.660 6.780 64,045 -0.11(-1.60%)
May 18, 2016 6.720 6.940 6.700 6.890 165,905 +0.12(+1.77%)
May 17, 2016 6.750 6.970 6.710 6.770 58,926 -0.02(-0.29%)
May 16, 2016 6.630 6.890 6.630 6.790 108,707 +0.12(+1.88%)
May 13, 2016 6.550 6.740 6.525 6.665 42,071 +0.12(+1.91%)
May 12, 2016 6.690 6.700 6.420 6.540 80,881 -0.12(-1.80%)
May 11, 2016 6.990 6.990 6.630 6.660 158,352 -0.39(-5.53%)
May 10, 2016 6.780 7.125 6.780 7.050 214,144 +0.36(+5.38%)
May 09, 2016 6.430 6.750 6.420 6.690 91,607 +0.23(+3.56%)
May 06, 2016 6.570 6.630 6.430 6.460 134,434 -0.08(-1.22%)
May 05, 2016 6.790 6.790 6.475 6.540 115,729 -0.24(-3.54%)
May 04, 2016 6.760 6.825 6.650 6.780 148,613 -0.10(-1.45%)
May 03, 2016 6.730 7.010 6.650 6.880 119,261 +0.10(+1.47%)
May 02, 2016 6.790 6.850 6.600 6.780 183,251 +0.00(+0.00%)
Apr 29, 2016 7.010 7.010 6.760 6.780 99,914 -0.13(-1.88%)
Apr 28, 2016 6.880 7.100 6.680 6.910 58,395 +0.02(+0.29%)
Apr 27, 2016 6.850 6.950 6.780 6.890 50,765 +0.01(+0.15%)
Apr 26, 2016 7.100 7.100 6.860 6.880 55,998 -0.14(-1.99%)
Apr 25, 2016 7.050 7.130 7.020 7.020 53,607 -0.10(-1.40%)
Apr 22, 2016 7.040 7.120 6.908 7.120 55,221 +0.09(+1.28%)
Apr 21, 2016 7.090 7.110 6.960 7.030 66,021 +0.06(+0.86%)
Apr 20, 2016 7.000 7.080 6.960 6.970 82,742 -0.05(-0.71%)
Apr 19, 2016 6.950 7.070 6.895 7.020 93,855 +0.08(+1.15%)
Apr 18, 2016 6.930 7.140 6.820 6.940 111,175 +0.08(+1.17%)
Apr 15, 2016 6.840 7.040 6.800 6.860 127,758 +0.03(+0.44%)
Apr 14, 2016 6.660 6.885 6.570 6.830 97,077 +0.13(+1.94%)
Apr 13, 2016 6.500 6.700 6.500 6.700 86,756 +0.29(+4.52%)
Apr 12, 2016 6.240 6.470 6.210 6.410 148,215 +0.17(+2.72%)
Apr 11, 2016 6.180 6.400 6.180 6.240 83,160 +0.03(+0.48%)
Apr 08, 2016 6.280 6.300 6.170 6.210 52,250 +0.03(+0.49%)
Apr 07, 2016 6.070 6.290 6.040 6.180 100,894 +0.05(+0.82%)
Apr 06, 2016 5.690 6.140 5.690 6.130 308,225 +0.49(+8.69%)
Apr 05, 2016 5.600 5.700 5.520 5.640 70,670 -0.02(-0.35%)
Apr 04, 2016 5.670 5.740 5.610 5.660 111,685 +0.00(+0.00%)
Apr 01, 2016 5.550 5.690 5.475 5.660 92,152 +0.08(+1.43%)
Mar 31, 2016 5.680 5.760 5.540 5.580 94,440 -0.11(-1.93%)
Mar 30, 2016 5.600 5.720 5.590 5.690 157,870 +0.10(+1.79%)
Mar 29, 2016 5.500 5.600 5.310 5.590 211,744 +0.02(+0.36%)
Mar 28, 2016 5.820 5.820 5.540 5.570 79,161 -0.25(-4.30%)
Mar 24, 2016 5.800 5.820 5.820 5.820 60,800 +0.10(+1.75%)
Mar 23, 2016 5.900 5.950 5.650 5.720 72,412 -0.21(-3.54%)
Mar 22, 2016 5.750 5.990 5.750 5.930 77,590 +0.13(+2.24%)
Mar 21, 2016 5.510 5.830 5.510 5.800 109,513 +0.21(+3.76%)
Mar 18, 2016 5.410 5.680 5.410 5.590 214,003 +0.13(+2.38%)
Mar 17, 2016 5.360 5.540 5.330 5.460 68,107 +0.11(+2.06%)
Mar 16, 2016 5.340 5.390 5.250 5.350 81,782 +0.01(+0.19%)
Mar 15, 2016 5.500 5.500 5.250 5.340 205,692 -0.19(-3.44%)
Mar 14, 2016 5.510 5.600 5.460 5.530 53,725 -0.06(-1.07%)
Mar 11, 2016 5.420 5.650 5.420 5.590 118,440 +0.26(+4.88%)
Mar 10, 2016 5.570 5.570 5.300 5.330 55,630 -0.12(-2.20%)
Mar 09, 2016 5.560 5.590 5.360 5.450 88,452 -0.05(-0.91%)
Mar 08, 2016 5.860 5.860 5.500 5.500 111,516 -0.37(-6.30%)
Mar 07, 2016 5.790 6.060 5.715 5.870 127,057 +0.00(+0.00%)
Mar 04, 2016 5.590 6.090 5.550 5.870 200,540 +0.30(+5.39%)
Mar 03, 2016 5.520 5.640 5.480 5.570 92,999 +0.06(+1.09%)
Mar 02, 2016 5.180 5.540 5.180 5.510 235,587 +0.27(+5.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.