Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	8.080	8.340	7.680	7.680	1,258,379	-0.22(-2.78%)
May 27, 2021	7.850	8.010	7.630	7.900	1,101,294	+0.05(+0.64%)
May 26, 2021	7.370	8.000	7.330	7.850	1,348,309	+0.54(+7.39%)
May 25, 2021	7.500	7.660	7.290	7.310	1,106,413	-0.19(-2.53%)
May 24, 2021	7.950	8.089	7.490	7.500	1,046,508	-0.41(-5.18%)
May 21, 2021	8.410	8.410	7.900	7.910	607,569	-0.32(-3.89%)
May 20, 2021	8.060	8.479	8.010	8.230	1,033,027	+0.26(+3.26%)
May 19, 2021	7.900	8.180	7.820	7.970	1,087,287	-0.24(-2.92%)
May 18, 2021	7.850	8.300	7.680	8.210	1,911,144	+0.33(+4.19%)
May 17, 2021	7.860	8.080	7.670	7.880	832,039	-0.12(-1.50%)
May 14, 2021	7.620	8.270	7.540	8.000	1,685,257	+0.59(+7.96%)
May 13, 2021	7.150	7.870	7.110	7.410	1,789,181	+0.54(+7.86%)
May 12, 2021	6.910	7.150	6.735	6.870	1,146,809	-0.23(-3.24%)
May 11, 2021	6.930	7.250	6.750	7.100	1,942,813	-0.07(-0.98%)
May 10, 2021	7.570	7.620	7.110	7.170	1,290,310	-0.42(-5.47%)
May 07, 2021	7.570	8.120	7.530	7.585	1,243,903	+0.14(+1.95%)
May 06, 2021	7.870	7.870	7.300	7.440	1,154,292	-0.54(-6.77%)
May 05, 2021	8.190	8.390	7.920	7.980	634,091	-0.16(-1.97%)
May 04, 2021	8.220	8.310	7.800	8.140	978,435	-0.13(-1.63%)

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.