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

Compugen Ltd (NQ: CGEN )

2.015 +0.005 (+0.25%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 13, 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 31, 2018 3.700 3.975 3.655 3.750 322,184 +0.15(+4.17%)
May 30, 2018 3.550 3.700 3.500 3.600 287,402 +0.10(+2.86%)
May 29, 2018 3.300 3.550 3.300 3.500 233,110 +0.15(+4.48%)
May 25, 2018 3.350 3.350 3.350 0 +0.10(+3.08%)
May 24, 2018 3.150 3.350 3.150 3.250 114,932 +0.05(+1.56%)
May 23, 2018 3.100 3.250 3.100 3.200 115,370 +0.05(+1.59%)
May 22, 2018 3.200 3.250 3.100 3.150 492,648 +0.00(+0.00%)
May 21, 2018 3.350 3.350 3.100 3.150 258,778 -0.10(-3.08%)
May 18, 2018 3.350 3.350 3.200 3.250 286,975 +0.00(+0.00%)
May 17, 2018 3.300 3.450 3.250 3.250 270,528 -0.10(-2.99%)
May 16, 2018 3.400 3.550 3.350 3.350 250,039 -0.05(-1.47%)
May 15, 2018 3.350 3.450 3.350 3.400 126,001 +0.10(+3.03%)
May 14, 2018 3.350 3.450 3.250 3.300 207,600 -0.05(-1.49%)
May 11, 2018 3.400 3.500 3.260 3.350 133,356 +0.00(+0.00%)
May 10, 2018 3.500 3.500 3.350 3.350 125,132 -0.10(-2.90%)
May 09, 2018 3.400 3.750 3.300 3.450 318,182 +0.12(+3.76%)
May 08, 2018 3.450 3.450 3.300 3.325 141,529 -0.12(-3.62%)
May 07, 2018 3.500 3.600 3.400 3.450 132,441 -0.05(-1.43%)
May 04, 2018 3.600 3.650 3.450 3.500 145,928 -0.10(-2.78%)
May 03, 2018 3.450 3.600 3.350 3.600 161,268 +0.15(+4.35%)
May 02, 2018 3.300 3.600 3.300 3.450 299,358 +0.10(+2.99%)
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.