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 28, 2010	4.310	4.290	4.150	4.270	56,672	-0.04(-0.93%)
May 27, 2010	4.250	4.320	4.150	4.310	38,989	+0.20(+4.87%)
May 26, 2010	4.300	4.320	4.090	4.110	117,432	+0.01(+0.24%)
May 25, 2010	4.090	4.130	3.900	4.100	234,578	-0.10(-2.38%)
May 24, 2010	4.200	4.300	4.130	4.200	133,858	-0.01(-0.24%)
May 21, 2010	4.260	4.440	4.180	4.210	145,181	-0.05(-1.17%)
May 20, 2010	4.301	4.430	4.200	4.260	259,580	-0.20(-4.48%)
May 19, 2010	4.420	4.560	4.420	4.460	142,430	+0.03(+0.68%)
May 18, 2010	4.600	4.600	4.400	4.430	95,387	-0.11(-2.42%)
May 17, 2010	4.610	4.610	4.400	4.540	147,356	-0.07(-1.52%)
May 14, 2010	4.700	4.700	4.500	4.610	65,466	-0.09(-1.91%)
May 13, 2010	4.750	4.810	4.660	4.700	81,805	-0.08(-1.67%)
May 12, 2010	4.770	4.830	4.650	4.780	124,493	+0.08(+1.70%)
May 11, 2010	4.650	4.760	4.590	4.700	184,966	+0.29(+6.58%)
May 10, 2010	4.410	4.530	4.330	4.410	71,226	+0.13(+3.04%)
May 07, 2010	4.320	4.390	4.150	4.280	143,413	+0.03(+0.71%)
May 06, 2010	4.580	4.600	4.100	4.250	290,282	-0.40(-8.60%)
May 05, 2010	4.650	4.730	4.470	4.650	163,724	+0.04(+0.87%)
May 04, 2010	4.700	4.830	4.610	4.610	180,812	-0.20(-4.16%)

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.