Indicators

Compugen Ltd (NQ: CGEN )

2.015 +0.005 (+0.25%)

Streaming Delayed Price Updated: 1:35 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	9.020	9.310	8.630	9.070	711,400	+0.00(+0.00%)
Feb 27, 2020	8.120	9.580	7.660	9.070	1,959,081	+0.62(+7.40%)
Feb 26, 2020	9.330	9.430	8.350	8.445	621,580	-0.59(-6.58%)
Feb 25, 2020	9.160	9.270	8.670	9.040	619,955	-0.08(-0.88%)
Feb 24, 2020	9.060	9.670	8.820	9.120	771,511	-0.88(-8.80%)
Feb 21, 2020	10.00	10.40	9.920	10.00	1,159,600	-0.51(-4.85%)
Feb 20, 2020	10.30	10.59	9.810	10.51	1,824,025	+0.73(+7.46%)
Feb 19, 2020	9.180	10.32	9.135	9.780	1,109,528	+0.63(+6.89%)
Feb 18, 2020	9.010	9.160	8.850	9.150	334,552	+0.13(+1.44%)
Feb 14, 2020	9.050	9.240	8.870	9.020	397,900	+0.07(+0.78%)
Feb 13, 2020	9.020	9.100	8.710	8.950	342,550	-0.15(-1.65%)
Feb 12, 2020	9.020	9.220	8.830	9.100	448,577	+0.19(+2.13%)
Feb 11, 2020	8.600	9.210	8.560	8.910	480,285	+0.33(+3.85%)
Feb 10, 2020	8.600	8.680	8.350	8.580	531,825	-0.24(-2.72%)
Feb 07, 2020	8.800	9.220	8.630	8.820	930,700	-0.02(-0.23%)
Feb 06, 2020	8.400	9.260	8.214	8.840	2,232,097	+0.55(+6.63%)
Feb 05, 2020	8.090	8.400	7.970	8.290	891,145	+0.38(+4.80%)
Feb 04, 2020	7.900	8.000	7.705	7.910	480,036	+0.28(+3.67%)

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.