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 (%)
May 29, 2009	1.140	1.200	1.020	1.100	206,660	-0.03(-2.90%)
May 28, 2009	1.246	1.250	1.130	1.132	36,070	-0.11(-8.68%)
May 27, 2009	1.250	1.270	1.220	1.240	44,889	+0.08(+6.90%)
May 26, 2009	1.140	1.260	1.110	1.160	60,684	+0.01(+0.87%)
May 22, 2009	1.090	1.250	1.081	1.150	134,859	+0.06(+5.50%)
May 21, 2009	0.9800	1.090	0.9800	1.090	57,802	+0.11(+11.20%)
May 20, 2009	0.9800	1.010	0.9800	0.9802	25,455	+0.00(+0.01%)
May 19, 2009	1.000	1.000	0.9600	0.9801	52,907	-0.06(-5.76%)
May 18, 2009	1.050	1.050	0.9501	1.040	29,725	+0.00(+0.00%)
May 15, 2009	1.080	1.080	1.024	1.040	25,007	+0.06(+6.12%)
May 14, 2009	1.070	1.088	0.9500	0.9800	51,087	+0.08(+8.89%)
May 13, 2009	0.9800	0.9800	0.8901	0.9000	48,900	-0.06(-6.30%)
May 12, 2009	1.000	1.040	0.9500	0.9605	72,440	+0.03(+3.28%)
May 11, 2009	0.9000	0.9900	0.9000	0.9300	78,350	+0.03(+3.33%)
May 08, 2009	0.9500	0.9700	0.8900	0.9000	124,951	-0.06(-6.25%)
May 07, 2009	1.010	1.010	0.9600	0.9600	27,257	-0.02(-2.04%)
May 06, 2009	1.030	1.030	0.9800	0.9800	81,639	-0.01(-0.55%)
May 05, 2009	1.110	1.110	0.9800	0.9854	91,423	-0.05(-5.25%)
May 04, 2009	1.070	1.150	1.010	1.040	80,591	+0.04(+4.00%)

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.