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 (%)
Jun 30, 2009 2.100 2.200 1.910 2.010 675,294 +0.12(+6.35%)
Jun 29, 2009 1.690 1.890 1.670 1.890 363,529 +0.30(+18.87%)
Jun 26, 2009 1.560 1.640 1.490 1.590 179,039 -0.04(-2.45%)
Jun 25, 2009 1.734 1.770 1.490 1.630 284,324 +0.09(+5.84%)
Jun 24, 2009 1.520 1.660 1.480 1.540 312,839 -0.14(-8.33%)
Jun 23, 2009 1.320 2.250 1.320 1.680 2,240,347 +0.47(+38.84%)
Jun 22, 2009 1.220 1.240 1.190 1.210 86,810 -0.03(-2.42%)
Jun 19, 2009 1.220 1.250 1.210 1.240 56,205 -0.01(-0.80%)
Jun 18, 2009 1.220 1.250 1.188 1.250 59,093 +0.05(+4.17%)
Jun 17, 2009 1.200 1.250 1.170 1.200 42,100 +0.00(+0.00%)
Jun 16, 2009 1.220 1.260 1.160 1.200 23,724 +0.05(+4.35%)
Jun 15, 2009 1.160 1.250 1.120 1.150 51,120 +0.00(+0.00%)
Jun 12, 2009 1.270 1.270 1.150 1.150 43,760 -0.08(-6.50%)
Jun 11, 2009 1.220 1.260 1.220 1.230 8,700 +0.00(+0.00%)
Jun 10, 2009 1.150 1.240 1.130 1.230 16,528 -0.02(-1.60%)
Jun 09, 2009 1.260 1.280 1.250 1.250 18,257 -0.01(-0.79%)
Jun 08, 2009 1.230 1.280 1.150 1.260 23,900 -0.03(-2.33%)
Jun 05, 2009 1.330 1.330 1.200 1.290 35,115 +0.01(+0.78%)
Jun 04, 2009 1.260 1.290 1.220 1.280 50,317 +0.16(+14.28%)
Jun 03, 2009 1.180 1.180 1.100 1.120 44,708 -0.05(-4.26%)
Jun 02, 2009 1.240 1.300 1.050 1.170 103,785 -0.08(-6.40%)
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.