Indicators

Compugen Ltd (NQ: CGEN )

2.270 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.240	7.410	7.188	7.270	81,400	+0.07(+0.97%)
Jan 29, 2004	7.900	8.090	7.080	7.200	259,500	-0.70(-8.86%)
Jan 28, 2004	7.590	7.990	7.360	7.900	501,200	+0.60(+8.22%)
Jan 27, 2004	7.050	7.300	7.010	7.300	132,700	+0.30(+4.29%)
Jan 26, 2004	6.900	7.280	6.870	7.000	99,500	+0.00(+0.00%)
Jan 23, 2004	7.000	7.150	6.750	7.000	59,600	+0.16(+2.34%)
Jan 22, 2004	6.750	6.960	6.560	6.840	145,400	-0.17(-2.43%)
Jan 21, 2004	6.860	7.100	6.760	7.010	127,700	-0.29(-3.97%)
Jan 20, 2004	7.990	7.990	7.011	7.300	346,200	+0.35(+5.04%)
Jan 16, 2004	6.960	6.980	6.700	6.950	42,800	+0.29(+4.35%)
Jan 15, 2004	6.610	7.000	6.560	6.660	138,884	-0.43(-6.06%)
Jan 14, 2004	7.170	7.260	6.910	7.090	214,982	+0.09(+1.29%)
Jan 13, 2004	7.310	7.310	6.891	7.000	210,324	-0.06(-0.85%)
Jan 12, 2004	6.710	7.340	6.650	7.060	484,148	+0.59(+9.12%)
Jan 09, 2004	6.110	6.490	5.700	6.470	281,133	+0.49(+8.19%)
Jan 08, 2004	6.050	6.200	5.810	5.980	207,360	-0.10(-1.64%)
Jan 07, 2004	5.720	6.180	5.630	6.080	393,039	+0.48(+8.57%)
Jan 06, 2004	5.160	5.780	5.160	5.600	251,700	+0.45(+8.74%)
Jan 05, 2004	5.200	5.250	5.100	5.150	93,500	+0.10(+1.98%)

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.