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 (%)
Aug 31, 2009 2.990 3.000 2.840 2.880 223,770 +0.07(+2.49%)
Aug 28, 2009 3.110 3.210 2.800 2.810 376,024 -0.23(-7.57%)
Aug 27, 2009 2.410 3.370 2.290 3.040 605,076 +0.59(+24.08%)
Aug 26, 2009 2.350 2.500 2.350 2.450 36,557 +0.08(+3.38%)
Aug 25, 2009 2.410 2.410 2.350 2.370 32,982 -0.04(-1.66%)
Aug 24, 2009 2.480 2.550 2.360 2.410 30,850 -0.07(-2.82%)
Aug 21, 2009 2.520 2.530 2.470 2.480 47,939 -0.02(-0.80%)
Aug 20, 2009 2.350 2.570 2.345 2.500 116,490 +0.15(+6.43%)
Aug 19, 2009 2.280 2.350 2.280 2.349 25,699 +0.04(+1.69%)
Aug 18, 2009 2.300 2.340 2.260 2.310 22,791 +0.07(+3.12%)
Aug 17, 2009 2.300 2.300 2.200 2.240 94,511 -0.13(-5.49%)
Aug 14, 2009 2.450 2.460 2.350 2.370 65,829 -0.08(-3.27%)
Aug 13, 2009 2.510 2.510 2.360 2.450 59,525 -0.03(-1.17%)
Aug 12, 2009 2.480 2.600 2.410 2.479 62,135 -0.00(-0.04%)
Aug 11, 2009 2.510 2.510 2.400 2.480 27,072 -0.05(-1.98%)
Aug 10, 2009 2.550 2.600 2.490 2.530 79,077 -0.02(-0.78%)
Aug 07, 2009 2.590 2.650 2.499 2.550 184,970 +0.07(+2.82%)
Aug 06, 2009 2.540 2.540 2.450 2.480 109,880 +0.00(+0.00%)
Aug 05, 2009 2.450 2.515 2.450 2.480 97,230 +0.01(+0.40%)
Aug 04, 2009 2.550 2.550 2.450 2.470 87,714 -0.05(-1.98%)
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.