Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Compugen Ltd (NQ: CGEN )

2.140 -0.070 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 30, 2014 8.040 8.190 7.970 8.100 149,823 +0.05(+0.62%)
May 29, 2014 8.400 8.490 7.940 8.050 361,778 -0.33(-3.94%)
May 28, 2014 8.430 8.457 8.250 8.380 105,026 -0.09(-1.06%)
May 27, 2014 8.440 8.570 8.400 8.470 170,757 +0.19(+2.29%)
May 23, 2014 7.930 8.280 8.280 8.280 120,500 +0.29(+3.63%)
May 22, 2014 7.900 8.050 7.790 7.990 105,999 +0.08(+1.01%)
May 21, 2014 7.920 8.140 7.760 7.910 203,675 -0.12(-1.49%)
May 20, 2014 8.150 8.150 7.830 8.030 240,321 -0.09(-1.11%)
May 19, 2014 8.240 8.250 7.820 8.120 250,450 +0.17(+2.14%)
May 16, 2014 8.150 8.150 7.580 7.950 394,333 -0.20(-2.45%)
May 15, 2014 8.210 8.220 7.910 8.150 241,439 -0.05(-0.61%)
May 14, 2014 8.380 8.540 8.170 8.200 238,493 -0.13(-1.56%)
May 13, 2014 8.700 8.730 8.240 8.330 270,535 -0.27(-3.14%)
May 12, 2014 8.420 8.720 8.170 8.600 265,190 +0.22(+2.63%)
May 09, 2014 8.100 8.450 8.060 8.380 415,233 +0.20(+2.44%)
May 08, 2014 8.990 9.030 8.100 8.180 430,617 -0.92(-10.11%)
May 07, 2014 9.390 9.410 8.930 9.100 288,743 -0.34(-3.60%)
May 06, 2014 9.690 9.920 9.380 9.440 112,706 -0.24(-2.48%)
May 05, 2014 9.340 9.740 9.310 9.680 107,419 +0.28(+2.98%)
May 02, 2014 9.420 9.490 9.100 9.400 99,355 -0.04(-0.42%)
May 01, 2014 9.220 9.600 9.140 9.440 93,937 +0.07(+0.75%)
Apr 30, 2014 9.270 9.420 9.120 9.370 104,812 +0.09(+0.97%)
Apr 29, 2014 9.160 9.360 9.034 9.280 133,764 +0.06(+0.65%)
Apr 28, 2014 9.450 9.580 9.020 9.220 234,483 -0.16(-1.71%)
Apr 25, 2014 9.550 9.580 9.270 9.380 85,389 -0.28(-2.90%)
Apr 24, 2014 9.850 9.850 9.370 9.660 128,942 +0.06(+0.63%)
Apr 23, 2014 9.760 9.770 9.510 9.600 107,346 -0.28(-2.83%)
Apr 22, 2014 9.620 9.960 9.530 9.880 294,612 +0.44(+4.66%)
Apr 21, 2014 9.740 9.740 9.160 9.440 190,449 -0.27(-2.78%)
Apr 17, 2014 9.250 9.710 9.710 9.710 239,900 +0.54(+5.89%)
Apr 16, 2014 9.270 9.380 9.040 9.170 200,457 -0.03(-0.33%)
Apr 15, 2014 9.370 9.560 8.760 9.200 302,880 -0.11(-1.18%)
Apr 14, 2014 9.510 9.690 9.037 9.310 296,830 -0.18(-1.90%)
Apr 11, 2014 9.540 9.960 9.370 9.490 355,945 -0.29(-2.97%)
Apr 10, 2014 10.14 10.14 9.680 9.780 187,958 -0.47(-4.59%)
Apr 09, 2014 9.900 10.35 9.820 10.25 153,979 +0.34(+3.43%)
Apr 08, 2014 10.04 10.17 9.700 9.910 232,578 -0.08(-0.80%)
Apr 07, 2014 10.27 10.52 9.860 9.990 501,678 -0.40(-3.85%)
Apr 04, 2014 10.95 10.96 10.20 10.39 706,559 -0.51(-4.68%)
Apr 03, 2014 11.23 11.55 10.74 10.90 623,134 -0.37(-3.28%)
Apr 02, 2014 10.89 11.40 10.79 11.27 451,781 +0.44(+4.06%)
Apr 01, 2014 10.60 10.89 10.59 10.83 256,729 +0.32(+3.04%)
Mar 31, 2014 10.14 10.63 10.14 10.51 324,392 +0.44(+4.37%)
Mar 28, 2014 10.11 10.27 9.890 10.07 262,145 -0.02(-0.20%)
Mar 27, 2014 9.970 10.15 9.640 10.09 368,669 +0.09(+0.90%)
Mar 26, 2014 10.13 10.37 9.870 10.00 473,380 -0.17(-1.67%)
Mar 25, 2014 10.65 10.72 10.01 10.17 619,242 -0.34(-3.24%)
Mar 24, 2014 11.15 11.15 10.21 10.51 734,826 -0.62(-5.57%)
Mar 21, 2014 11.58 11.65 10.89 11.13 766,770 -0.39(-3.39%)
Mar 20, 2014 11.95 11.97 11.45 11.52 316,671 -0.38(-3.19%)
Mar 19, 2014 11.89 12.13 11.52 11.90 1,049,411 +0.45(+3.93%)
Mar 18, 2014 11.20 11.49 11.17 11.45 217,406 +0.30(+2.69%)
Mar 17, 2014 11.31 11.47 11.07 11.15 194,334 -0.04(-0.36%)
Mar 14, 2014 10.90 11.31 10.81 11.19 239,870 +0.28(+2.57%)
Mar 13, 2014 11.44 11.55 10.85 10.91 559,421 -0.42(-3.71%)
Mar 12, 2014 10.88 11.38 10.84 11.33 344,909 +0.37(+3.38%)
Mar 11, 2014 11.00 11.16 10.80 10.96 497,762 +0.03(+0.27%)
Mar 10, 2014 11.25 11.31 10.80 10.93 705,462 -0.21(-1.89%)
Mar 07, 2014 11.17 11.28 10.76 11.14 983,909 -0.03(-0.27%)
Mar 06, 2014 11.90 11.95 11.06 11.17 595,194 -0.73(-6.13%)
Mar 05, 2014 12.19 12.20 11.66 11.90 348,100 -0.15(-1.24%)
Mar 04, 2014 12.25 12.43 11.69 12.05 622,403 +0.18(+1.52%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.