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 (%)
Jul 30, 2021 6.820 6.930 6.680 6.790 586,099 -0.09(-1.31%)
Jul 29, 2021 6.945 7.350 6.850 6.880 984,789 +0.00(+0.00%)
Jul 28, 2021 6.460 7.040 6.450 6.880 872,032 +0.50(+7.84%)
Jul 27, 2021 6.420 6.520 6.120 6.380 895,350 -0.07(-1.09%)
Jul 26, 2021 6.630 6.700 6.330 6.450 701,658 -0.22(-3.30%)
Jul 23, 2021 6.760 6.801 6.540 6.670 493,528 -0.11(-1.62%)
Jul 22, 2021 7.030 7.110 6.730 6.780 523,478 -0.30(-4.24%)
Jul 21, 2021 7.020 7.180 6.910 7.080 765,347 +0.09(+1.29%)
Jul 20, 2021 6.700 7.040 6.600 6.990 618,700 +0.28(+4.17%)
Jul 19, 2021 6.760 6.860 6.570 6.710 972,549 -0.19(-2.75%)
Jul 16, 2021 6.930 6.970 6.630 6.900 744,346 +0.07(+1.02%)
Jul 15, 2021 7.110 7.110 6.570 6.830 1,226,488 -0.25(-3.53%)
Jul 14, 2021 7.450 7.470 7.010 7.080 916,498 -0.37(-4.97%)
Jul 13, 2021 7.580 7.580 7.280 7.450 643,412 -0.15(-1.97%)
Jul 12, 2021 7.740 7.840 7.473 7.600 714,001 -0.11(-1.43%)
Jul 09, 2021 7.550 7.810 7.350 7.710 691,755 +0.20(+2.66%)
Jul 08, 2021 7.320 7.580 7.110 7.510 662,908 -0.02(-0.27%)
Jul 07, 2021 7.710 7.760 7.370 7.530 682,728 -0.18(-2.33%)
Jul 06, 2021 8.020 8.171 7.610 7.710 494,017 -0.31(-3.87%)
Jul 02, 2021 7.970 8.170 7.743 8.020 796,962 +0.02(+0.25%)
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.