Indicators

Compugen Ltd (NQ: CGEN )

2.090 -0.040 (-1.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.650	3.650	3.460	3.460	29,525	-0.03(-0.86%)
Jul 28, 2005	3.310	3.490	3.310	3.490	8,300	+0.11(+3.25%)
Jul 27, 2005	3.420	3.500	3.310	3.380	25,444	-0.12(-3.43%)
Jul 26, 2005	3.550	3.550	3.300	3.500	38,998	+0.01(+0.29%)
Jul 25, 2005	3.290	3.520	3.270	3.490	81,300	+0.20(+6.08%)
Jul 22, 2005	3.200	3.290	3.100	3.290	19,300	+0.09(+2.81%)
Jul 21, 2005	3.270	3.270	3.200	3.200	7,000	-0.07(-2.14%)
Jul 20, 2005	3.250	3.280	3.180	3.270	23,746	+0.00(+0.00%)
Jul 19, 2005	3.010	3.280	3.010	3.270	107,500	+0.21(+6.86%)
Jul 18, 2005	2.990	3.060	2.950	3.060	71,000	+0.00(+0.00%)
Jul 15, 2005	3.000	3.060	2.990	3.060	32,948	+0.06(+2.00%)
Jul 14, 2005	3.000	3.070	2.920	3.000	44,691	+0.05(+1.69%)
Jul 13, 2005	2.980	3.034	2.820	2.950	48,463	-0.05(-1.67%)
Jul 12, 2005	3.100	3.100	2.980	3.000	15,070	-0.03(-0.99%)
Jul 11, 2005	3.100	3.131	2.960	3.030	53,512	-0.10(-3.19%)
Jul 08, 2005	2.960	3.230	2.960	3.130	11,853	+0.08(+2.62%)
Jul 07, 2005	3.060	3.230	2.900	3.050	33,547	-0.14(-4.39%)
Jul 06, 2005	3.070	3.190	3.060	3.190	12,350	+0.06(+1.92%)
Jul 05, 2005	3.160	3.270	3.080	3.130	13,900	-0.07(-2.19%)

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.