Indicators

Compugen Ltd (NQ: CGEN )

2.270 -0.070 (-2.99%)

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 (%)
Feb 27, 2009	0.4700	0.5500	0.4700	0.5000	124,000	+0.03(+6.38%)
Feb 26, 2009	0.5300	0.5300	0.4700	0.4700	10,228	-0.03(-6.00%)
Feb 25, 2009	0.6000	0.6000	0.4900	0.5000	7,291	-0.10(-16.67%)
Feb 24, 2009	0.4750	0.6000	0.4700	0.6000	33,200	+0.12(+24.87%)
Feb 23, 2009	0.4700	0.5500	0.4700	0.4805	15,425	+0.01(+2.02%)
Feb 20, 2009	0.5000	0.5397	0.4100	0.4710	107,000	-0.07(-12.78%)
Feb 19, 2009	0.5101	0.5400	0.5000	0.5400	8,300	-0.01(-1.64%)
Feb 18, 2009	0.5900	0.5900	0.5011	0.5490	36,001	-0.01(-1.96%)
Feb 17, 2009	0.5600	0.6092	0.5400	0.5600	61,472	+0.00(+0.00%)
Feb 13, 2009	0.4999	0.5799	0.4999	0.5600	69,124	+0.09(+19.15%)
Feb 12, 2009	0.4800	0.5000	0.4700	0.4700	23,630	-0.02(-4.08%)
Feb 11, 2009	0.5010	0.5299	0.4600	0.4900	37,651	-0.04(-7.55%)
Feb 10, 2009	0.5000	0.5500	0.4900	0.5300	62,713	-0.02(-3.64%)
Feb 09, 2009	0.5299	0.5546	0.4999	0.5500	41,873	+0.00(+0.00%)
Feb 06, 2009	0.5400	0.5700	0.5099	0.5500	26,968	+0.02(+3.77%)
Feb 05, 2009	0.5700	0.5700	0.5215	0.5300	18,000	-0.03(-5.36%)
Feb 04, 2009	0.5800	0.6300	0.5211	0.5600	37,170	-0.04(-6.67%)
Feb 03, 2009	0.6500	0.6500	0.5500	0.6000	84,852	+0.02(+3.45%)

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.