Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compugen Ltd (NQ: CGEN )

2.110 -0.030 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2005 3.230 3.310 3.120 3.270 17,556 -0.04(-1.21%)
May 27, 2005 3.400 3.400 3.200 3.310 13,112 -0.07(-2.07%)
May 26, 2005 3.210 3.390 3.200 3.380 12,018 +0.19(+6.06%)
May 25, 2005 3.200 3.292 3.000 3.187 28,372 -0.08(-2.54%)
May 24, 2005 3.300 3.360 3.210 3.270 24,000 -0.11(-3.25%)
May 23, 2005 3.430 3.530 3.360 3.380 9,840 -0.13(-3.70%)
May 20, 2005 3.550 3.580 3.391 3.510 11,067 -0.01(-0.28%)
May 19, 2005 3.270 3.520 3.270 3.520 11,100 +0.25(+7.65%)
May 18, 2005 3.260 3.400 3.170 3.270 29,300 -0.06(-1.80%)
May 17, 2005 3.320 3.390 3.220 3.330 39,037 +0.01(+0.30%)
May 16, 2005 3.750 3.750 3.260 3.320 35,953 -0.14(-4.05%)
May 13, 2005 3.460 3.530 3.380 3.460 13,860 +0.01(+0.29%)
May 12, 2005 3.590 3.680 3.250 3.450 23,675 -0.10(-2.82%)
May 11, 2005 3.450 3.850 3.450 3.550 18,930 +0.03(+0.85%)
May 10, 2005 3.580 3.730 3.500 3.520 9,297 -0.12(-3.30%)
May 09, 2005 3.610 3.720 3.520 3.640 19,818 +0.12(+3.41%)
May 06, 2005 3.500 3.690 3.440 3.520 30,429 -0.21(-5.63%)
May 05, 2005 3.600 3.790 3.500 3.730 26,419 +0.04(+1.08%)
May 04, 2005 3.650 3.840 3.600 3.690 12,220 +0.06(+1.54%)
May 03, 2005 3.640 3.850 3.540 3.634 36,685 -0.05(-1.25%)
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.