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 )

1.825 -0.025 (-1.35%)
Streaming Delayed Price Updated: 9:36 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 1.810 1.860 1.750 1.850 285,649 +0.04(+2.21%)
Sep 30, 2024 1.800 1.870 1.780 1.810 100,488 +0.01(+0.28%)
Sep 27, 2024 1.820 1.880 1.780 1.805 345,230 +0.05(+3.14%)
Sep 26, 2024 1.760 1.760 1.720 1.750 101,460 +0.01(+0.57%)
Sep 25, 2024 1.770 1.785 1.730 1.740 137,090 -0.02(-1.14%)
Sep 24, 2024 1.780 1.790 1.750 1.760 120,937 +0.00(+0.00%)
Sep 23, 2024 1.850 1.850 1.750 1.760 263,064 -0.07(-3.83%)
Sep 20, 2024 1.840 1.880 1.820 1.830 128,779 -0.01(-0.54%)
Sep 19, 2024 1.940 1.940 1.810 1.840 206,387 -0.06(-3.16%)
Sep 18, 2024 1.880 1.970 1.880 1.900 180,255 +0.04(+2.15%)
Sep 17, 2024 1.920 1.930 1.850 1.860 133,068 -0.06(-3.12%)
Sep 16, 2024 1.970 1.970 1.900 1.920 155,750 -0.05(-2.54%)
Sep 13, 2024 1.970 1.995 1.920 1.970 90,467 +0.01(+0.51%)
Sep 12, 2024 1.990 2.010 1.950 1.960 140,592 -0.01(-0.51%)
Sep 11, 2024 1.920 2.005 1.910 1.970 178,079 +0.03(+1.55%)
Sep 10, 2024 1.960 2.000 1.930 1.940 258,749 -0.04(-2.02%)
Sep 09, 2024 1.810 2.010 1.810 1.980 358,986 +0.15(+8.20%)
Sep 06, 2024 1.860 1.890 1.800 1.830 171,396 +0.01(+0.55%)
Sep 05, 2024 1.940 1.960 1.810 1.820 549,013 -0.15(-7.61%)
Sep 04, 2024 1.930 1.990 1.900 1.970 156,769 +0.05(+2.60%)
Sep 03, 2024 2.070 2.080 1.850 1.920 537,748 -0.18(-8.57%)
Aug 30, 2024 2.040 2.100 2.025 2.100 166,357 +0.07(+3.45%)
Aug 29, 2024 1.920 2.060 1.920 2.030 202,205 +0.13(+6.84%)
Aug 28, 2024 2.000 2.000 1.900 1.900 118,982 -0.11(-5.47%)
Aug 27, 2024 2.020 2.040 1.950 2.010 178,900 -0.04(-1.95%)
Aug 26, 2024 2.060 2.070 1.920 2.050 333,765 +0.01(+0.49%)
Aug 23, 2024 2.080 2.125 1.990 2.040 369,489 +0.00(+0.00%)
Aug 22, 2024 1.990 2.110 1.920 2.040 490,721 +0.07(+3.55%)
Aug 21, 2024 1.900 2.000 1.880 1.970 348,047 +0.09(+4.79%)
Aug 20, 2024 1.790 1.890 1.780 1.880 222,714 +0.09(+5.03%)
Aug 19, 2024 1.820 1.835 1.770 1.790 368,596 -0.05(-2.72%)
Aug 16, 2024 1.810 1.850 1.750 1.840 173,602 +0.03(+1.66%)
Aug 15, 2024 1.730 1.833 1.730 1.810 229,847 +0.06(+3.43%)
Aug 14, 2024 1.740 1.770 1.710 1.750 134,678 +0.00(+0.00%)
Aug 13, 2024 1.700 1.785 1.672 1.750 242,335 +0.08(+4.79%)
Aug 12, 2024 1.730 1.740 1.630 1.670 254,961 -0.08(-4.57%)
Aug 09, 2024 1.750 1.770 1.720 1.750 229,821 +0.00(+0.00%)
Aug 08, 2024 1.670 1.770 1.630 1.750 196,059 +0.12(+7.36%)
Aug 07, 2024 1.740 1.740 1.620 1.630 134,730 -0.09(-5.23%)
Aug 06, 2024 1.750 1.770 1.630 1.720 208,317 +0.08(+4.88%)
Aug 05, 2024 1.570 1.665 1.570 1.640 227,097 -0.11(-6.29%)
Aug 02, 2024 1.780 1.790 1.675 1.750 239,554 -0.07(-3.85%)
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.