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

Compugen Ltd (NQ: CGEN )

2.010 -0.080 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2016 6.900 6.990 6.850 6.960 58,088 +0.13(+1.90%)
May 27, 2016 6.810 6.830 6.830 6.830 39,000 +0.01(+0.15%)
May 26, 2016 6.950 6.950 6.790 6.820 87,018 -0.18(-2.57%)
May 25, 2016 7.010 7.100 6.720 7.000 190,224 +0.03(+0.43%)
May 24, 2016 6.950 7.010 6.880 6.970 161,988 +0.06(+0.87%)
May 23, 2016 6.800 6.950 6.800 6.910 81,656 +0.07(+1.02%)
May 20, 2016 6.820 6.880 6.760 6.840 85,649 +0.06(+0.88%)
May 19, 2016 6.860 6.890 6.660 6.780 64,045 -0.11(-1.60%)
May 18, 2016 6.720 6.940 6.700 6.890 165,905 +0.12(+1.77%)
May 17, 2016 6.750 6.970 6.710 6.770 58,926 -0.02(-0.29%)
May 16, 2016 6.630 6.890 6.630 6.790 108,707 +0.12(+1.88%)
May 13, 2016 6.550 6.740 6.525 6.665 42,071 +0.12(+1.91%)
May 12, 2016 6.690 6.700 6.420 6.540 80,881 -0.12(-1.80%)
May 11, 2016 6.990 6.990 6.630 6.660 158,352 -0.39(-5.53%)
May 10, 2016 6.780 7.125 6.780 7.050 214,144 +0.36(+5.38%)
May 09, 2016 6.430 6.750 6.420 6.690 91,607 +0.23(+3.56%)
May 06, 2016 6.570 6.630 6.430 6.460 134,434 -0.08(-1.22%)
May 05, 2016 6.790 6.790 6.475 6.540 115,729 -0.24(-3.54%)
May 04, 2016 6.760 6.825 6.650 6.780 148,613 -0.10(-1.45%)
May 03, 2016 6.730 7.010 6.650 6.880 119,261 +0.10(+1.47%)
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.