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 (%)
Oct 31, 2017 3.100 3.150 3.000 3.000 67,406 -0.10(-3.23%)
Oct 30, 2017 3.200 3.250 2.925 3.100 240,308 -0.15(-4.62%)
Oct 27, 2017 3.250 3.300 3.150 3.250 48,147 +0.05(+1.56%)
Oct 26, 2017 3.300 3.350 3.200 3.200 35,576 -0.05(-1.54%)
Oct 25, 2017 3.400 3.450 3.250 3.250 103,953 -0.20(-5.80%)
Oct 24, 2017 3.550 3.550 3.300 3.450 101,137 -0.05(-1.43%)
Oct 23, 2017 3.700 3.725 3.450 3.500 105,576 -0.25(-6.67%)
Oct 20, 2017 3.950 3.950 3.700 3.750 50,347 -0.15(-3.85%)
Oct 19, 2017 3.800 3.950 3.650 3.900 101,817 +0.05(+1.30%)
Oct 18, 2017 3.850 3.945 3.725 3.850 118,321 +0.00(+0.00%)
Oct 17, 2017 3.900 3.950 3.800 3.850 220,664 -0.10(-2.53%)
Oct 16, 2017 3.950 4.000 3.800 3.950 91,817 +0.00(+0.00%)
Oct 13, 2017 4.000 4.150 3.950 3.950 121,572 +0.03(+0.64%)
Oct 12, 2017 3.950 4.050 3.857 3.925 99,042 -0.08(-1.88%)
Oct 11, 2017 3.950 4.095 3.850 4.000 183,440 +0.05(+1.27%)
Oct 10, 2017 3.800 4.050 3.600 3.950 265,919 +0.15(+3.95%)
Oct 09, 2017 3.950 4.000 3.700 3.800 182,283 +0.25(+7.04%)
Oct 06, 2017 3.750 3.750 3.450 3.550 74,431 -0.25(-6.58%)
Oct 05, 2017 3.350 4.010 3.150 3.800 143,348 +0.50(+15.15%)
Oct 04, 2017 3.450 3.500 3.250 3.300 268,453 -0.15(-4.35%)
Oct 03, 2017 3.500 3.600 3.350 3.450 87,675 -0.10(-2.82%)
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.