Indicators

Compugen Ltd (NQ: CGEN )

2.090 -0.040 (-1.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	3.940	4.100	3.770	3.840	774,000	-0.07(-1.79%)
Jun 27, 2019	3.900	3.960	3.860	3.910	179,908	-0.02(-0.51%)
Jun 26, 2019	3.890	4.000	3.790	3.930	140,162	+0.01(+0.26%)
Jun 25, 2019	3.750	3.950	3.680	3.920	258,571	+0.14(+3.70%)
Jun 24, 2019	3.810	3.920	3.710	3.780	265,273	-0.17(-4.30%)
Jun 21, 2019	3.530	4.100	3.507	3.950	546,200	+0.36(+10.03%)
Jun 20, 2019	3.600	3.600	3.525	3.590	48,635	+0.00(+0.00%)
Jun 19, 2019	3.500	3.600	3.460	3.590	177,646	+0.07(+1.99%)
Jun 18, 2019	3.490	3.550	3.380	3.520	55,965	+0.05(+1.44%)
Jun 17, 2019	3.410	3.530	3.370	3.470	67,669	+0.08(+2.36%)
Jun 14, 2019	3.430	3.480	3.350	3.390	49,100	-0.04(-1.17%)
Jun 13, 2019	3.600	3.600	3.400	3.430	81,794	-0.11(-3.11%)
Jun 12, 2019	3.400	3.630	3.310	3.540	227,636	+0.15(+4.42%)
Jun 11, 2019	3.450	3.460	3.270	3.390	113,181	-0.02(-0.59%)
Jun 10, 2019	3.230	3.470	3.210	3.410	160,541	+0.20(+6.23%)
Jun 07, 2019	3.240	3.240	3.110	3.210	53,900	+0.03(+0.94%)
Jun 06, 2019	3.170	3.280	3.110	3.180	75,785	+0.03(+0.95%)
Jun 05, 2019	2.910	3.265	2.910	3.150	106,832	+0.27(+9.38%)
Jun 04, 2019	2.850	2.920	2.730	2.880	200,805	+0.07(+2.49%)

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.