Indicators

Compugen Ltd (NQ: CGEN )

1.920 +0.020 (+1.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	6.060	6.115	6.010	6.090	77,400	+0.03(+0.50%)
Nov 27, 2019	5.760	6.100	5.720	6.060	309,000	+0.26(+4.48%)
Nov 26, 2019	5.680	5.950	5.640	5.800	262,751	+0.13(+2.29%)
Nov 25, 2019	5.570	5.700	5.460	5.670	146,631	+0.14(+2.53%)
Nov 22, 2019	5.700	5.740	5.470	5.530	114,200	-0.18(-3.15%)
Nov 21, 2019	5.770	5.810	5.590	5.710	151,449	-0.04(-0.70%)
Nov 20, 2019	5.900	5.940	5.705	5.750	208,932	-0.05(-0.86%)
Nov 19, 2019	5.720	5.830	5.640	5.800	176,260	+0.08(+1.40%)
Nov 18, 2019	5.550	5.800	5.450	5.720	188,561	+0.08(+1.42%)
Nov 15, 2019	5.580	5.780	5.490	5.640	185,100	+0.09(+1.62%)
Nov 14, 2019	5.520	5.590	5.300	5.550	128,212	+0.04(+0.73%)
Nov 13, 2019	5.310	5.530	5.140	5.510	287,733	+0.09(+1.66%)
Nov 12, 2019	5.350	5.580	5.330	5.420	143,738	-0.01(-0.18%)
Nov 11, 2019	4.980	5.610	4.760	5.430	377,099	+0.03(+0.56%)
Nov 08, 2019	5.180	5.540	5.150	5.400	220,900	+0.11(+2.08%)
Nov 07, 2019	5.620	5.620	4.980	5.290	350,097	-0.27(-4.86%)
Nov 06, 2019	6.200	6.220	5.410	5.560	513,189	-0.44(-7.33%)
Nov 05, 2019	5.450	6.140	5.430	6.000	868,538	+0.71(+13.42%)
Nov 04, 2019	5.000	5.370	4.970	5.290	237,061	+0.28(+5.59%)

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.