Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Compugen Ltd (NQ: CGEN )

2.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2023 1.010 1.060 1.010 1.020 339,366 -0.04(-3.77%)
May 30, 2023 1.080 1.120 1.040 1.060 525,402 +0.00(+0.00%)
May 26, 2023 1.000 1.180 0.9700 1.060 2,800,112 +0.10(+10.70%)
May 25, 2023 0.9900 1.000 0.9200 0.9575 843,268 +0.03(+2.96%)
May 24, 2023 0.8400 0.9500 0.8302 0.9300 1,159,837 +0.11(+13.28%)
May 23, 2023 0.8100 0.8800 0.8000 0.8210 1,892,569 +0.02(+2.62%)
May 22, 2023 0.7600 0.8352 0.7500 0.8000 471,245 +0.04(+5.26%)
May 19, 2023 0.7600 0.7800 0.7550 0.7600 231,851 +0.00(+0.00%)
May 18, 2023 0.7700 0.8007 0.7600 0.7600 149,396 -0.01(-1.18%)
May 17, 2023 0.7700 0.7760 0.7156 0.7691 280,704 -0.00(-0.12%)
May 16, 2023 0.8000 0.7969 0.6802 0.7700 361,857 -0.04(-5.45%)
May 15, 2023 0.8050 0.8800 0.7554 0.8144 625,682 +0.07(+10.02%)
May 12, 2023 0.7400 0.7941 0.7400 0.7402 418,255 -0.01(-1.31%)
May 11, 2023 0.7800 0.7800 0.7000 0.7500 322,759 +0.00(+0.00%)
May 10, 2023 0.6900 0.7680 0.6900 0.7500 791,270 +0.08(+11.94%)
May 09, 2023 0.6689 0.7198 0.6404 0.6700 334,762 +0.01(+0.75%)
May 08, 2023 0.6200 0.6800 0.6200 0.6650 230,790 +0.04(+5.56%)
May 05, 2023 0.6500 0.6700 0.6300 0.6300 160,599 +0.00(+0.00%)
May 04, 2023 0.6100 0.6456 0.6100 0.6300 132,683 +0.00(+0.16%)
May 03, 2023 0.6200 0.6380 0.5946 0.6290 125,318 +0.02(+3.06%)
May 02, 2023 0.5900 0.6200 0.5710 0.6103 154,924 +0.05(+8.00%)
May 01, 2023 0.6000 0.6350 0.5510 0.5651 301,342 -0.02(-4.22%)
Apr 28, 2023 0.5900 0.6100 0.5700 0.5900 203,068 +0.00(+0.43%)
Apr 27, 2023 0.5900 0.6069 0.5800 0.5875 132,511 -0.00(-0.42%)
Apr 26, 2023 0.6000 0.6100 0.5700 0.5900 295,326 -0.01(-1.67%)
Apr 25, 2023 0.6100 0.6103 0.5811 0.6000 100,438 -0.01(-1.64%)
Apr 24, 2023 0.6200 0.6200 0.5920 0.6100 119,585 -0.01(-1.61%)
Apr 21, 2023 0.6200 0.6400 0.6050 0.6200 146,142 +0.00(+0.00%)
Apr 20, 2023 0.6400 0.6400 0.6161 0.6200 147,249 -0.02(-3.08%)
Apr 19, 2023 0.6400 0.6471 0.6100 0.6397 90,372 -0.00(-0.05%)
Apr 18, 2023 0.6500 0.6567 0.6300 0.6400 133,691 +0.00(+0.00%)
Apr 17, 2023 0.6368 0.6786 0.6142 0.6400 153,503 +0.01(+0.87%)
Apr 14, 2023 0.6300 0.6500 0.6111 0.6345 138,308 +0.01(+1.68%)
Apr 13, 2023 0.6080 0.6282 0.5907 0.6240 180,100 +0.03(+5.85%)
Apr 12, 2023 0.6300 0.6500 0.5602 0.5895 428,746 -0.03(-5.00%)
Apr 11, 2023 0.6500 0.6700 0.6011 0.6205 293,992 -0.01(-1.48%)
Apr 10, 2023 0.6600 0.6629 0.6026 0.6298 257,455 -0.03(-3.89%)
Apr 06, 2023 0.6600 0.6630 0.6370 0.6553 133,952 -0.00(-0.41%)
Apr 05, 2023 0.6435 0.7010 0.6300 0.6580 106,399 +0.03(+4.49%)
Apr 04, 2023 0.6700 0.6797 0.6012 0.6297 477,862 -0.04(-6.01%)
Apr 03, 2023 0.7000 0.7100 0.6100 0.6700 323,670 -0.03(-4.56%)
Mar 31, 2023 0.7100 0.7364 0.7000 0.7020 80,683 -0.02(-2.47%)
Mar 30, 2023 0.7000 0.7398 0.7000 0.7198 161,172 +0.01(+1.15%)
Mar 29, 2023 0.7200 0.7399 0.7010 0.7116 186,113 -0.01(-1.34%)
Mar 28, 2023 0.7100 0.7400 0.7046 0.7213 97,425 -0.00(-0.48%)
Mar 27, 2023 0.7400 0.7400 0.7112 0.7248 186,254 +0.02(+3.54%)
Mar 24, 2023 0.7400 0.7659 0.7000 0.7000 387,028 -0.01(-1.64%)
Mar 23, 2023 0.7700 0.7900 0.7117 0.7117 339,672 -0.05(-6.36%)
Mar 22, 2023 0.7700 0.8100 0.7600 0.7600 142,950 -0.03(-3.55%)
Mar 21, 2023 0.7300 0.7890 0.7005 0.7880 237,299 +0.07(+9.44%)
Mar 20, 2023 0.7000 0.7498 0.6900 0.7200 208,616 +0.04(+5.87%)
Mar 17, 2023 0.7455 0.7499 0.6800 0.6801 383,509 -0.07(-9.32%)
Mar 16, 2023 0.7600 0.7900 0.7346 0.7500 177,483 -0.01(-0.92%)
Mar 15, 2023 0.7482 0.7600 0.7342 0.7570 197,354 +0.02(+2.30%)
Mar 14, 2023 0.7400 0.7721 0.7328 0.7400 236,460 +0.01(+1.37%)
Mar 13, 2023 0.7500 0.7500 0.7233 0.7300 213,260 -0.01(-1.36%)
Mar 10, 2023 0.7488 0.8150 0.7400 0.7401 286,345 -0.01(-1.32%)
Mar 09, 2023 0.8000 0.8500 0.7500 0.7500 257,369 -0.06(-7.41%)
Mar 08, 2023 0.8400 0.8600 0.8100 0.8100 168,117 -0.03(-4.14%)
Mar 07, 2023 0.8789 0.8840 0.8400 0.8450 103,005 -0.03(-3.10%)
Mar 06, 2023 0.8352 0.8900 0.8352 0.8720 237,444 +0.03(+3.62%)
Mar 03, 2023 0.8100 0.9000 0.7737 0.8415 309,874 +0.04(+5.64%)
Mar 02, 2023 0.7896 0.8137 0.7778 0.7966 154,600 -0.02(-2.14%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.