Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	1.800	2.000	1.750	1.980	1,651,631	+0.20(+11.24%)
Dec 28, 2023	1.730	1.835	1.710	1.780	766,298	+0.01(+0.56%)
Dec 27, 2023	1.710	1.860	1.630	1.770	1,469,918	+0.05(+2.91%)
Dec 26, 2023	1.670	1.780	1.550	1.720	1,663,582	+0.04(+2.38%)
Dec 22, 2023	1.750	1.810	1.570	1.680	2,224,504	-0.06(-3.45%)
Dec 21, 2023	1.920	1.970	1.740	1.740	5,968,104	-0.11(-5.95%)
Dec 20, 2023	2.030	2.040	1.800	1.850	12,257,916	-0.15(-7.50%)
Dec 19, 2023	2.030	2.460	1.610	2.000	113,785,536	+1.27(+173.97%)
Dec 18, 2023	0.7547	0.7650	0.7072	0.7300	141,218	-0.03(-3.36%)
Dec 15, 2023	0.7900	0.8000	0.7511	0.7554	72,271	-0.02(-2.40%)
Dec 14, 2023	0.7694	0.8113	0.7528	0.7740	211,246	-0.00(-0.26%)
Dec 13, 2023	0.7500	0.7830	0.7301	0.7760	118,806	+0.01(+1.32%)
Dec 12, 2023	0.8100	0.8100	0.7237	0.7659	189,528	-0.03(-3.30%)
Dec 11, 2023	0.8280	0.8300	0.7805	0.7920	139,110	-0.05(-6.01%)
Dec 08, 2023	0.9000	0.9000	0.8006	0.8426	337,771	+0.04(+4.53%)
Dec 07, 2023	0.8145	0.8145	0.7968	0.8061	62,301	-0.02(-2.86%)
Dec 06, 2023	0.8071	0.8400	0.8006	0.8298	234,046	+0.04(+5.04%)
Dec 05, 2023	0.8000	0.8300	0.7693	0.7900	382,398	+0.01(+1.10%)
Dec 04, 2023	0.7000	0.8500	0.7000	0.7814	450,960	+0.08(+11.47%)

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.