Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Compugen Ltd (NQ: CGEN )

1.780 -0.030 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Mar 28, 2024 2.540 2.625 2.500 2.580 291,035 +0.04(+1.57%)
Mar 27, 2024 2.490 2.580 2.445 2.540 312,721 +0.04(+1.60%)
Mar 26, 2024 2.540 2.560 2.440 2.500 215,475 -0.03(-1.19%)
Mar 25, 2024 2.590 2.665 2.510 2.530 294,930 -0.11(-4.17%)
Mar 22, 2024 2.660 2.670 2.551 2.640 232,606 -0.03(-1.12%)
Mar 21, 2024 2.700 2.750 2.660 2.670 237,279 -0.02(-0.74%)
Mar 20, 2024 2.610 2.705 2.495 2.690 354,568 +0.11(+4.26%)
Mar 19, 2024 2.610 2.670 2.545 2.580 401,793 -0.09(-3.37%)
Mar 18, 2024 2.760 2.800 2.650 2.670 323,369 -0.06(-2.20%)
Mar 15, 2024 2.660 2.740 2.660 2.730 220,427 +0.05(+1.87%)
Mar 14, 2024 2.770 2.800 2.625 2.680 340,162 -0.13(-4.63%)
Mar 13, 2024 2.830 2.900 2.735 2.810 369,961 +0.01(+0.36%)
Mar 12, 2024 2.780 2.870 2.720 2.800 333,106 +0.02(+0.72%)
Mar 11, 2024 2.900 3.030 2.770 2.780 758,279 -0.16(-5.44%)
Mar 08, 2024 2.720 3.030 2.720 2.940 1,726,718 +0.29(+10.94%)
Mar 07, 2024 2.570 2.670 2.340 2.650 1,487,353 +0.09(+3.52%)
Mar 06, 2024 2.650 2.698 2.530 2.560 668,037 +0.01(+0.39%)
Mar 05, 2024 2.800 2.800 2.430 2.550 2,800,346 -0.40(-13.56%)
Mar 04, 2024 2.740 2.990 2.680 2.950 1,731,945 +0.31(+11.74%)
Mar 01, 2024 2.680 2.700 2.565 2.640 690,109 +0.06(+2.33%)
Feb 29, 2024 2.630 2.680 2.510 2.580 607,183 +0.01(+0.39%)
Feb 28, 2024 2.640 2.670 2.525 2.570 515,615 -0.08(-3.02%)
Feb 27, 2024 2.600 2.850 2.580 2.650 1,872,442 +0.09(+3.52%)
Feb 26, 2024 2.320 2.560 2.320 2.560 594,503 +0.22(+9.40%)
Feb 23, 2024 2.350 2.350 2.275 2.340 234,191 +0.02(+0.86%)
Feb 22, 2024 2.410 2.480 2.200 2.320 568,493 -0.07(-2.93%)
Feb 21, 2024 2.360 2.467 2.300 2.390 351,051 -0.01(-0.42%)
Feb 20, 2024 2.380 2.460 2.345 2.400 401,495 +0.00(+0.00%)
Feb 16, 2024 2.320 2.430 2.270 2.400 516,632 +0.08(+3.45%)
Feb 15, 2024 2.300 2.360 2.300 2.320 327,077 +0.02(+0.87%)
Feb 14, 2024 2.210 2.330 2.200 2.300 377,197 +0.12(+5.50%)
Feb 13, 2024 2.240 2.290 2.160 2.180 313,640 -0.15(-6.44%)
Feb 12, 2024 2.160 2.370 2.120 2.330 523,495 +0.19(+8.88%)
Feb 09, 2024 2.170 2.210 2.110 2.140 352,701 +0.00(+0.00%)
Feb 08, 2024 2.080 2.170 2.080 2.140 306,268 +0.04(+1.90%)
Feb 07, 2024 2.240 2.240 2.070 2.100 636,271 -0.15(-6.67%)
Feb 06, 2024 2.220 2.340 2.185 2.250 613,985 +0.01(+0.45%)
Feb 05, 2024 2.210 2.340 2.140 2.240 472,313 -0.03(-1.32%)
Feb 02, 2024 2.410 2.420 1.970 2.270 815,889 -0.15(-6.20%)
Feb 01, 2024 2.480 2.570 2.305 2.420 570,782 +0.01(+0.41%)
Jan 31, 2024 2.560 2.650 2.390 2.410 634,041 -0.16(-6.23%)
Jan 30, 2024 2.580 2.690 2.470 2.570 1,511,378 +0.14(+5.76%)
Jan 29, 2024 2.150 2.450 2.150 2.430 1,302,377 +0.22(+9.95%)
Jan 26, 2024 2.130 2.400 2.080 2.210 1,857,546 +0.10(+4.74%)
Jan 25, 2024 1.920 2.130 1.880 2.110 1,025,157 +0.24(+12.83%)
Jan 24, 2024 1.930 2.030 1.790 1.870 806,290 +0.00(+0.00%)
Jan 23, 2024 1.850 1.880 1.840 1.870 249,594 +0.01(+0.54%)
Jan 22, 2024 1.900 1.930 1.840 1.860 527,933 -0.08(-4.12%)
Jan 19, 2024 1.950 1.950 1.830 1.940 643,085 +0.01(+0.52%)
Jan 18, 2024 1.890 2.035 1.870 1.930 1,232,950 +0.04(+2.12%)
Jan 17, 2024 1.900 1.950 1.840 1.890 521,603 -0.03(-1.56%)
Jan 16, 2024 1.790 1.935 1.780 1.920 792,423 +0.12(+6.67%)
Jan 12, 2024 1.800 1.910 1.790 1.800 406,803 -0.01(-0.55%)
Jan 11, 2024 1.790 1.830 1.740 1.810 293,843 +0.01(+0.56%)
Jan 10, 2024 1.770 1.850 1.770 1.800 643,478 -0.01(-0.55%)
Jan 09, 2024 1.890 1.940 1.730 1.810 1,533,567 -0.06(-3.21%)
Jan 08, 2024 1.790 1.940 1.720 1.870 952,372 +0.12(+6.86%)
Jan 05, 2024 1.810 1.840 1.720 1.750 830,778 -0.10(-5.41%)
Jan 04, 2024 1.990 1.990 1.820 1.850 846,931 -0.12(-6.09%)
Jan 03, 2024 2.000 2.025 1.920 1.970 571,030 -0.03(-1.25%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.