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 )

2.010 -0.080 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2023 0.8800 0.9000 0.8411 0.8688 428,728 +0.01(+1.28%)
Jan 30, 2023 0.8800 0.8858 0.8406 0.8578 317,120 -0.01(-1.21%)
Jan 27, 2023 0.8500 0.8900 0.8450 0.8683 439,341 -0.00(-0.32%)
Jan 26, 2023 0.8700 0.8920 0.8400 0.8711 242,382 -0.01(-0.62%)
Jan 25, 2023 0.8800 0.8800 0.8099 0.8765 445,841 -0.01(-0.66%)
Jan 24, 2023 0.8407 0.9100 0.8350 0.8823 672,778 +0.02(+2.15%)
Jan 23, 2023 0.8500 0.8704 0.8300 0.8637 947,363 -0.00(-0.15%)
Jan 20, 2023 0.8300 0.8736 0.8300 0.8650 553,835 +0.04(+4.22%)
Jan 19, 2023 0.9000 0.9000 0.8000 0.8300 1,837,472 -0.07(-7.78%)
Jan 18, 2023 0.9700 0.9700 0.8920 0.9000 449,961 -0.05(-5.56%)
Jan 17, 2023 1.010 1.030 0.9502 0.9530 739,593 -0.11(-10.09%)
Jan 13, 2023 1.110 1.140 1.010 1.060 369,460 -0.05(-4.50%)
Jan 12, 2023 0.9800 1.158 0.9499 1.110 725,883 +0.13(+12.69%)
Jan 11, 2023 0.9300 0.9900 0.8800 0.9850 770,031 +0.08(+9.41%)
Jan 10, 2023 0.9300 0.9600 0.8800 0.9003 285,960 +0.00(+0.03%)
Jan 09, 2023 0.8986 0.9700 0.8795 0.9000 641,724 +0.03(+3.70%)
Jan 06, 2023 0.9000 0.9169 0.8150 0.8679 545,555 -0.01(-1.38%)
Jan 05, 2023 0.8200 0.9500 0.7836 0.8800 848,682 +0.12(+15.70%)
Jan 04, 2023 0.7200 0.8500 0.7200 0.7606 476,103 +0.05(+7.13%)
Jan 03, 2023 0.7200 0.7699 0.7100 0.7100 460,795 -0.01(-0.80%)
Dec 30, 2022 0.6500 0.7175 0.6500 0.7157 1,029,714 +0.04(+5.23%)
Dec 29, 2022 0.7000 0.7700 0.6708 0.6801 860,115 +0.03(+4.25%)
Dec 28, 2022 0.7100 0.7298 0.6510 0.6524 692,336 -0.06(-7.85%)
Dec 27, 2022 0.7500 0.7688 0.6851 0.7080 574,404 -0.05(-6.69%)
Dec 23, 2022 0.7900 0.7900 0.7232 0.7588 451,373 -0.01(-0.81%)
Dec 22, 2022 0.8200 0.8201 0.6500 0.7650 767,797 -0.05(-6.70%)
Dec 21, 2022 0.8400 0.8500 0.8100 0.8199 296,771 -0.02(-1.81%)
Dec 20, 2022 0.8000 0.8430 0.7902 0.8350 406,150 +0.03(+3.83%)
Dec 19, 2022 0.8200 0.8475 0.8000 0.8042 532,584 -0.00(-0.37%)
Dec 16, 2022 0.8100 0.8500 0.8072 0.8072 925,036 -0.03(-3.36%)
Dec 15, 2022 0.9100 0.9200 0.8200 0.8353 1,036,286 -0.09(-9.52%)
Dec 14, 2022 0.9325 0.9400 0.9000 0.9232 581,678 -0.04(-3.96%)
Dec 13, 2022 1.030 1.040 0.9200 0.9613 494,325 -0.03(-2.90%)
Dec 12, 2022 1.040 1.050 0.9101 0.9900 1,130,791 -0.05(-4.81%)
Dec 09, 2022 1.100 1.120 1.020 1.040 364,930 -0.05(-4.59%)
Dec 08, 2022 1.110 1.150 1.070 1.090 584,611 -0.02(-1.80%)
Dec 07, 2022 1.130 1.160 1.100 1.110 296,472 -0.03(-2.63%)
Dec 06, 2022 1.070 1.170 1.050 1.140 814,594 +0.04(+3.64%)
Dec 05, 2022 1.120 1.140 1.050 1.100 568,867 -0.06(-5.17%)
Dec 02, 2022 1.070 1.169 1.050 1.160 583,739 +0.03(+2.65%)
Dec 01, 2022 1.240 1.240 1.120 1.130 875,667 -0.07(-5.83%)
Nov 30, 2022 1.010 1.230 1.000 1.200 2,058,246 +0.17(+16.50%)
Nov 29, 2022 1.040 1.050 0.9900 1.030 547,285 +0.02(+1.98%)
Nov 28, 2022 0.9540 1.010 0.9210 1.010 713,326 +0.03(+3.45%)
Nov 25, 2022 0.9527 1.040 0.8601 0.9763 151,708 +0.02(+1.70%)
Nov 23, 2022 0.9100 0.9884 0.9000 0.9600 416,483 +0.04(+4.27%)
Nov 22, 2022 0.9200 0.9464 0.8700 0.9207 409,722 +0.03(+3.09%)
Nov 21, 2022 0.9777 0.9900 0.8700 0.8931 752,672 -0.13(-12.44%)
Nov 18, 2022 1.080 1.120 1.020 1.020 1,029,706 -0.03(-2.86%)
Nov 17, 2022 0.8700 1.070 0.8300 1.050 1,550,520 +0.16(+17.86%)
Nov 16, 2022 0.9099 0.9358 0.8302 0.8909 853,932 +0.02(+2.82%)
Nov 15, 2022 0.8400 0.8854 0.8200 0.8665 569,457 +0.03(+3.81%)
Nov 14, 2022 0.9500 0.9500 0.8347 0.8347 608,378 -0.09(-9.27%)
Nov 11, 2022 0.8304 0.9296 0.8001 0.9200 367,886 +0.08(+9.52%)
Nov 10, 2022 0.7839 0.8800 0.7839 0.8400 416,071 +0.08(+9.93%)
Nov 09, 2022 0.8104 0.8299 0.7452 0.7641 549,518 -0.07(-7.85%)
Nov 08, 2022 0.8891 0.8891 0.8002 0.8292 476,730 -0.03(-3.46%)
Nov 07, 2022 0.8700 0.8916 0.8107 0.8589 437,077 +0.02(+1.87%)
Nov 04, 2022 0.9000 0.9100 0.8000 0.8431 677,738 -0.04(-4.83%)
Nov 03, 2022 0.8900 0.9500 0.8425 0.8859 741,675 -0.03(-3.64%)
Nov 02, 2022 1.050 0.9103 0.9194 1,045,468 -0.12(-11.60%)
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.