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

Compugen Ltd (NQ: CGEN )

2.440 +0.170 (+7.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2009 2.620 2.799 2.450 2.460 200,788 -0.09(-3.53%)
Jul 30, 2009 2.470 2.630 2.450 2.550 269,286 +0.11(+4.51%)
Jul 29, 2009 2.400 2.480 2.280 2.440 409,614 +0.27(+12.44%)
Jul 28, 2009 2.220 2.490 2.130 2.170 197,055 +0.00(+0.00%)
Jul 27, 2009 2.160 2.220 2.060 2.170 187,856 -0.03(-1.36%)
Jul 24, 2009 2.070 2.200 2.030 2.200 153,551 +0.18(+8.91%)
Jul 23, 2009 2.020 2.040 1.950 2.020 117,485 +0.02(+1.00%)
Jul 22, 2009 2.000 2.010 1.890 2.000 45,895 +0.00(+0.00%)
Jul 21, 2009 2.020 2.130 1.980 2.000 148,281 +0.15(+8.11%)
Jul 20, 2009 1.843 1.880 1.800 1.850 28,616 +0.02(+1.09%)
Jul 17, 2009 1.860 1.860 1.770 1.830 20,575 -0.02(-1.08%)
Jul 16, 2009 1.890 1.920 1.850 1.850 27,330 +0.00(+0.00%)
Jul 15, 2009 1.830 1.850 1.810 1.850 21,250 +0.09(+5.11%)
Jul 14, 2009 1.800 1.830 1.730 1.760 7,675 +0.01(+0.58%)
Jul 13, 2009 1.870 1.870 1.730 1.750 84,306 -0.13(-6.91%)
Jul 10, 2009 1.800 1.900 1.800 1.880 14,355 +0.05(+2.73%)
Jul 09, 2009 1.900 1.900 1.820 1.830 23,525 -0.04(-2.14%)
Jul 08, 2009 1.880 1.900 1.830 1.870 43,500 +0.04(+2.30%)
Jul 07, 2009 1.880 1.880 1.820 1.828 28,914 -0.02(-1.19%)
Jul 06, 2009 1.850 1.850 1.770 1.850 36,628 -0.03(-1.60%)
Jul 02, 2009 1.920 1.990 1.880 1.880 60,368 -0.08(-4.08%)
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.