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 -0.080 (-3.62%)
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 (%)
Sep 30, 2022 0.6800 0.7246 0.6570 0.6570 1,029,450 -0.02(-2.51%)
Sep 29, 2022 0.7800 0.7800 0.6739 0.6739 903,292 -0.11(-13.60%)
Sep 28, 2022 0.7900 0.7911 0.7503 0.7800 584,654 +0.01(+1.44%)
Sep 27, 2022 0.7800 0.7986 0.7600 0.7689 334,960 +0.02(+2.11%)
Sep 26, 2022 0.7762 0.8130 0.7530 0.7530 489,176 -0.01(-1.77%)
Sep 23, 2022 0.8100 0.8278 0.7528 0.7666 688,014 -0.03(-4.08%)
Sep 22, 2022 0.8959 0.8988 0.7853 0.7992 961,742 -0.09(-10.57%)
Sep 21, 2022 0.9200 0.9246 0.8417 0.8937 604,315 -0.02(-2.03%)
Sep 20, 2022 0.9400 0.9490 0.9100 0.9122 379,828 -0.04(-3.82%)
Sep 19, 2022 0.9900 1.000 0.9269 0.9484 855,387 -0.05(-5.16%)
Sep 16, 2022 1.030 1.070 1.000 1.000 738,391 -0.05(-4.76%)
Sep 15, 2022 1.020 1.055 1.015 1.050 681,622 +0.00(+0.00%)
Sep 14, 2022 1.020 1.055 1.010 1.050 898,454 +0.03(+2.94%)
Sep 13, 2022 1.040 1.060 1.020 1.020 1,172,789 -0.04(-3.77%)
Sep 12, 2022 1.050 1.060 1.000 1.060 2,948,303 +0.02(+1.92%)
Sep 09, 2022 1.050 1.050 0.9992 1.040 2,385,849 +0.02(+1.96%)
Sep 08, 2022 1.020 1.040 0.9910 1.020 4,433,625 -0.01(-0.97%)
Sep 07, 2022 1.040 1.085 1.000 1.030 3,196,419 -0.02(-1.90%)
Sep 06, 2022 1.130 1.140 1.000 1.050 1,143,965 -0.09(-7.89%)
Sep 02, 2022 1.170 1.190 1.115 1.140 345,897 -0.01(-0.87%)
Sep 01, 2022 1.150 1.150 1.110 1.150 501,260 -0.02(-1.71%)
Aug 31, 2022 1.170 1.195 1.150 1.170 798,792 -0.01(-0.85%)
Aug 30, 2022 1.210 1.220 1.170 1.180 311,085 -0.03(-2.48%)
Aug 29, 2022 1.200 1.220 1.190 1.210 456,934 -0.02(-1.63%)
Aug 26, 2022 1.300 1.300 1.200 1.230 957,365 -0.05(-3.91%)
Aug 25, 2022 1.290 1.305 1.280 1.280 469,660 -0.01(-0.78%)
Aug 24, 2022 1.280 1.310 1.265 1.290 381,138 +0.02(+1.57%)
Aug 23, 2022 1.250 1.300 1.250 1.270 502,227 +0.00(+0.00%)
Aug 22, 2022 1.330 1.340 1.270 1.270 886,886 -0.10(-7.30%)
Aug 19, 2022 1.390 1.390 1.340 1.370 1,054,732 -0.01(-0.72%)
Aug 18, 2022 1.390 1.420 1.360 1.380 2,697,367 -0.02(-1.43%)
Aug 17, 2022 1.420 1.450 1.380 1.400 1,380,691 -0.05(-3.45%)
Aug 16, 2022 1.460 1.500 1.420 1.450 2,899,312 -0.02(-1.36%)
Aug 15, 2022 1.490 1.520 1.440 1.470 4,103,426 -0.03(-2.00%)
Aug 12, 2022 1.460 1.530 1.460 1.500 3,643,046 +0.04(+2.74%)
Aug 11, 2022 1.540 1.560 1.390 1.460 4,277,980 -0.02(-1.35%)
Aug 10, 2022 1.500 1.520 1.420 1.480 1,007,220 +0.04(+2.78%)
Aug 09, 2022 1.480 1.500 1.380 1.440 1,298,901 -0.04(-2.70%)
Aug 08, 2022 1.510 1.550 1.460 1.480 866,948 +0.02(+1.37%)
Aug 05, 2022 1.500 1.510 1.390 1.460 1,677,809 -0.09(-5.81%)
Aug 04, 2022 1.620 1.620 1.490 1.550 1,882,632 -0.07(-4.32%)
Aug 03, 2022 1.650 1.650 1.570 1.620 746,807 +0.02(+1.25%)
Aug 02, 2022 1.570 1.630 1.570 1.600 412,600 +0.01(+0.63%)
Aug 01, 2022 1.620 1.660 1.570 1.590 516,316 -0.02(-1.24%)
Jul 29, 2022 1.690 1.690 1.560 1.610 731,188 -0.07(-4.17%)
Jul 28, 2022 1.710 1.730 1.650 1.680 390,496 -0.02(-1.18%)
Jul 27, 2022 1.680 1.730 1.655 1.700 540,434 +0.03(+1.80%)
Jul 26, 2022 1.710 1.730 1.645 1.670 483,435 -0.03(-1.76%)
Jul 25, 2022 1.850 1.850 1.690 1.700 698,832 -0.15(-8.11%)
Jul 22, 2022 2.130 2.135 1.810 1.850 994,502 -0.29(-13.55%)
Jul 21, 2022 1.930 2.140 1.920 2.140 1,765,545 +0.21(+10.88%)
Jul 20, 2022 1.920 2.020 1.905 1.930 1,222,333 +0.02(+1.05%)
Jul 19, 2022 1.920 1.940 1.870 1.910 557,347 +0.03(+1.60%)
Jul 18, 2022 1.930 1.980 1.850 1.880 381,057 +0.01(+0.53%)
Jul 15, 2022 2.000 2.000 1.840 1.870 535,377 -0.08(-4.10%)
Jul 14, 2022 1.980 1.980 1.895 1.950 443,021 -0.04(-2.01%)
Jul 13, 2022 1.930 2.060 1.920 1.990 995,689 +0.00(+0.00%)
Jul 12, 2022 2.100 2.160 1.920 1.990 879,773 -0.11(-5.24%)
Jul 11, 2022 2.260 2.270 2.080 2.100 1,151,160 -0.22(-9.48%)
Jul 08, 2022 2.240 2.360 2.180 2.320 676,589 +0.08(+3.57%)
Jul 07, 2022 2.110 2.290 2.085 2.240 579,319 +0.13(+6.16%)
Jul 06, 2022 2.090 2.210 2.070 2.110 606,291 +0.00(+0.00%)
Jul 05, 2022 1.920 2.120 1.870 2.110 705,017 +0.19(+9.90%)
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.