Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compugen Ltd (NQ: CGEN )

2.110 -0.030 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2019 3.590 3.600 3.355 3.450 213,435 -0.12(-3.36%)
Jan 30, 2019 3.560 3.620 3.560 3.570 87,673 +0.00(+0.00%)
Jan 29, 2019 3.600 3.630 3.550 3.570 136,297 -0.01(-0.28%)
Jan 28, 2019 3.680 3.680 3.540 3.580 181,621 -0.06(-1.65%)
Jan 25, 2019 3.540 3.640 3.520 3.640 209,900 +0.09(+2.54%)
Jan 24, 2019 3.620 3.620 3.450 3.550 122,763 -0.04(-1.11%)
Jan 23, 2019 3.580 3.660 3.447 3.590 328,749 +0.02(+0.56%)
Jan 22, 2019 3.330 3.630 3.290 3.570 309,878 +0.40(+12.62%)
Jan 18, 2019 3.150 3.180 3.070 3.170 101,200 +0.03(+0.96%)
Jan 17, 2019 3.000 3.140 2.952 3.140 90,196 +0.15(+5.02%)
Jan 16, 2019 2.950 3.030 2.920 2.990 52,380 +0.10(+3.46%)
Jan 15, 2019 2.850 2.900 2.820 2.890 39,153 +0.06(+2.12%)
Jan 14, 2019 2.910 2.970 2.800 2.830 74,348 -0.11(-3.74%)
Jan 11, 2019 2.990 3.030 2.890 2.940 117,100 -0.08(-2.65%)
Jan 10, 2019 2.800 3.020 2.760 3.020 101,739 +0.24(+8.63%)
Jan 09, 2019 2.650 2.910 2.627 2.780 164,889 +0.12(+4.51%)
Jan 08, 2019 2.600 2.700 2.490 2.660 72,690 +0.09(+3.50%)
Jan 07, 2019 2.510 2.715 2.510 2.570 141,472 +0.05(+1.98%)
Jan 04, 2019 2.480 2.690 2.410 2.520 122,900 +0.08(+3.28%)
Jan 03, 2019 2.370 2.460 2.300 2.440 88,623 +0.09(+3.83%)
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.