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

Compugen Ltd (NQ: CGEN )

1.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2022 1.010 1.230 1.000 1.200 2,058,246 +0.17(+16.50%)
Nov 29, 2022 1.040 1.050 0.9900 1.030 547,285 +0.02(+1.98%)
Nov 28, 2022 0.9540 1.010 0.9210 1.010 713,326 +0.03(+3.45%)
Nov 25, 2022 0.9527 1.040 0.8601 0.9763 151,708 +0.02(+1.70%)
Nov 23, 2022 0.9100 0.9884 0.9000 0.9600 416,483 +0.04(+4.27%)
Nov 22, 2022 0.9200 0.9464 0.8700 0.9207 409,722 +0.03(+3.09%)
Nov 21, 2022 0.9777 0.9900 0.8700 0.8931 752,672 -0.13(-12.44%)
Nov 18, 2022 1.080 1.120 1.020 1.020 1,029,706 -0.03(-2.86%)
Nov 17, 2022 0.8700 1.070 0.8300 1.050 1,550,520 +0.16(+17.86%)
Nov 16, 2022 0.9099 0.9358 0.8302 0.8909 853,932 +0.02(+2.82%)
Nov 15, 2022 0.8400 0.8854 0.8200 0.8665 569,457 +0.03(+3.81%)
Nov 14, 2022 0.9500 0.9500 0.8347 0.8347 608,378 -0.09(-9.27%)
Nov 11, 2022 0.8304 0.9296 0.8001 0.9200 367,886 +0.08(+9.52%)
Nov 10, 2022 0.7839 0.8800 0.7839 0.8400 416,071 +0.08(+9.93%)
Nov 09, 2022 0.8104 0.8299 0.7452 0.7641 549,518 -0.07(-7.85%)
Nov 08, 2022 0.8891 0.8891 0.8002 0.8292 476,730 -0.03(-3.46%)
Nov 07, 2022 0.8700 0.8916 0.8107 0.8589 437,077 +0.02(+1.87%)
Nov 04, 2022 0.9000 0.9100 0.8000 0.8431 677,738 -0.04(-4.83%)
Nov 03, 2022 0.8900 0.9500 0.8425 0.8859 741,675 -0.03(-3.64%)
Nov 02, 2022 1.050 0.9103 0.9194 1,045,468 -0.12(-11.60%)
Nov 01, 2022 0.9600 1.110 0.9600 1.040 2,243,647 +0.09(+9.27%)
Oct 31, 2022 0.8600 0.9535 0.8540 0.9518 914,421 +0.08(+8.78%)
Oct 28, 2022 0.8100 0.8840 0.8000 0.8750 618,676 +0.06(+7.76%)
Oct 27, 2022 0.8554 0.8554 0.8100 0.8120 206,745 -0.03(-3.76%)
Oct 26, 2022 0.8000 0.8500 0.8000 0.8437 609,936 +0.05(+6.80%)
Oct 25, 2022 0.7800 0.8500 0.7710 0.7900 534,411 -0.01(-1.25%)
Oct 24, 2022 0.8100 0.8400 0.7506 0.8000 618,327 -0.03(-3.61%)
Oct 21, 2022 0.8600 0.8700 0.8000 0.8300 543,699 -0.04(-4.87%)
Oct 20, 2022 0.8400 0.9250 0.8400 0.8725 1,728,381 +0.01(+0.97%)
Oct 19, 2022 0.8438 0.9086 0.8306 0.8641 1,104,628 -0.02(-2.54%)
Oct 18, 2022 0.8400 0.8995 0.8342 0.8866 1,333,688 +0.09(+11.20%)
Oct 17, 2022 0.7800 0.8400 0.7539 0.7973 668,643 +0.04(+4.66%)
Oct 14, 2022 0.8200 0.8669 0.7524 0.7618 706,659 -0.07(-8.22%)
Oct 13, 2022 0.8265 0.9300 0.7451 0.8300 1,533,312 -0.02(-2.59%)
Oct 12, 2022 0.7200 0.9700 0.6972 0.8521 5,641,689 +0.19(+29.15%)
Oct 11, 2022 0.6100 0.6988 0.5975 0.6598 1,198,265 +0.06(+9.18%)
Oct 10, 2022 0.6000 0.6059 0.5505 0.6043 731,753 +0.03(+4.55%)
Oct 07, 2022 0.6899 0.6899 0.5100 0.5780 2,534,534 -0.11(-16.23%)
Oct 06, 2022 0.7000 0.7120 0.6800 0.6900 756,976 +0.00(+0.00%)
Oct 05, 2022 0.7000 0.7098 0.6200 0.6900 898,278 +0.01(+0.83%)
Oct 04, 2022 0.7200 0.7296 0.6656 0.6843 680,398 -0.02(-2.35%)
Oct 03, 2022 0.7000 0.7073 0.6700 0.7008 734,531 +0.04(+6.67%)
Sep 30, 2022 0.6800 0.7246 0.6570 0.6570 1,029,450 -0.02(-2.51%)
Sep 29, 2022 0.7800 0.7800 0.6739 0.6739 903,292 -0.11(-13.60%)
Sep 28, 2022 0.7900 0.7911 0.7503 0.7800 584,654 +0.01(+1.44%)
Sep 27, 2022 0.7800 0.7986 0.7600 0.7689 334,960 +0.02(+2.11%)
Sep 26, 2022 0.7762 0.8130 0.7530 0.7530 489,176 -0.01(-1.77%)
Sep 23, 2022 0.8100 0.8278 0.7528 0.7666 688,014 -0.03(-4.08%)
Sep 22, 2022 0.8959 0.8988 0.7853 0.7992 961,742 -0.09(-10.57%)
Sep 21, 2022 0.9200 0.9246 0.8417 0.8937 604,315 -0.02(-2.03%)
Sep 20, 2022 0.9400 0.9490 0.9100 0.9122 379,828 -0.04(-3.82%)
Sep 19, 2022 0.9900 1.000 0.9269 0.9484 855,387 -0.05(-5.16%)
Sep 16, 2022 1.030 1.070 1.000 1.000 738,391 -0.05(-4.76%)
Sep 15, 2022 1.020 1.055 1.015 1.050 681,622 +0.00(+0.00%)
Sep 14, 2022 1.020 1.055 1.010 1.050 898,454 +0.03(+2.94%)
Sep 13, 2022 1.040 1.060 1.020 1.020 1,172,789 -0.04(-3.77%)
Sep 12, 2022 1.050 1.060 1.000 1.060 2,948,303 +0.02(+1.92%)
Sep 09, 2022 1.050 1.050 0.9992 1.040 2,385,849 +0.02(+1.96%)
Sep 08, 2022 1.020 1.040 0.9910 1.020 4,433,625 -0.01(-0.97%)
Sep 07, 2022 1.040 1.085 1.000 1.030 3,196,419 -0.02(-1.90%)
Sep 06, 2022 1.130 1.140 1.000 1.050 1,143,965 -0.09(-7.89%)
Sep 02, 2022 1.170 1.190 1.115 1.140 345,897 -0.01(-0.87%)
Sep 01, 2022 1.150 1.150 1.110 1.150 501,260 -0.02(-1.71%)
Aug 31, 2022 1.170 1.195 1.150 1.170 798,792 -0.01(-0.85%)
Aug 30, 2022 1.210 1.220 1.170 1.180 311,085 -0.03(-2.48%)
Aug 29, 2022 1.200 1.220 1.190 1.210 456,934 -0.02(-1.63%)
Aug 26, 2022 1.300 1.300 1.200 1.230 957,365 -0.05(-3.91%)
Aug 25, 2022 1.290 1.305 1.280 1.280 469,660 -0.01(-0.78%)
Aug 24, 2022 1.280 1.310 1.265 1.290 381,138 +0.02(+1.57%)
Aug 23, 2022 1.250 1.300 1.250 1.270 502,227 +0.00(+0.00%)
Aug 22, 2022 1.330 1.340 1.270 1.270 886,886 -0.10(-7.30%)
Aug 19, 2022 1.390 1.390 1.340 1.370 1,054,732 -0.01(-0.72%)
Aug 18, 2022 1.390 1.420 1.360 1.380 2,697,367 -0.02(-1.43%)
Aug 17, 2022 1.420 1.450 1.380 1.400 1,380,691 -0.05(-3.45%)
Aug 16, 2022 1.460 1.500 1.420 1.450 2,899,312 -0.02(-1.36%)
Aug 15, 2022 1.490 1.520 1.440 1.470 4,103,426 -0.03(-2.00%)
Aug 12, 2022 1.460 1.530 1.460 1.500 3,643,046 +0.04(+2.74%)
Aug 11, 2022 1.540 1.560 1.390 1.460 4,277,980 -0.02(-1.35%)
Aug 10, 2022 1.500 1.520 1.420 1.480 1,007,220 +0.04(+2.78%)
Aug 09, 2022 1.480 1.500 1.380 1.440 1,298,901 -0.04(-2.70%)
Aug 08, 2022 1.510 1.550 1.460 1.480 866,948 +0.02(+1.37%)
Aug 05, 2022 1.500 1.510 1.390 1.460 1,677,809 -0.09(-5.81%)
Aug 04, 2022 1.620 1.620 1.490 1.550 1,882,632 -0.07(-4.32%)
Aug 03, 2022 1.650 1.650 1.570 1.620 746,807 +0.02(+1.25%)
Aug 02, 2022 1.570 1.630 1.570 1.600 412,600 +0.01(+0.63%)
Aug 01, 2022 1.620 1.660 1.570 1.590 516,316 -0.02(-1.24%)
Jul 29, 2022 1.690 1.690 1.560 1.610 731,188 -0.07(-4.17%)
Jul 28, 2022 1.710 1.730 1.650 1.680 390,496 -0.02(-1.18%)
Jul 27, 2022 1.680 1.730 1.655 1.700 540,434 +0.03(+1.80%)
Jul 26, 2022 1.710 1.730 1.645 1.670 483,435 -0.03(-1.76%)
Jul 25, 2022 1.850 1.850 1.690 1.700 698,832 -0.15(-8.11%)
Jul 22, 2022 2.130 2.135 1.810 1.850 994,502 -0.29(-13.55%)
Jul 21, 2022 1.930 2.140 1.920 2.140 1,765,545 +0.21(+10.88%)
Jul 20, 2022 1.920 2.020 1.905 1.930 1,222,333 +0.02(+1.05%)
Jul 19, 2022 1.920 1.940 1.870 1.910 557,347 +0.03(+1.60%)
Jul 18, 2022 1.930 1.980 1.850 1.880 381,057 +0.01(+0.53%)
Jul 15, 2022 2.000 2.000 1.840 1.870 535,377 -0.08(-4.10%)
Jul 14, 2022 1.980 1.980 1.895 1.950 443,021 -0.04(-2.01%)
Jul 13, 2022 1.930 2.060 1.920 1.990 995,689 +0.00(+0.00%)
Jul 12, 2022 2.100 2.160 1.920 1.990 879,773 -0.11(-5.24%)
Jul 11, 2022 2.260 2.270 2.080 2.100 1,151,160 -0.22(-9.48%)
Jul 08, 2022 2.240 2.360 2.180 2.320 676,589 +0.08(+3.57%)
Jul 07, 2022 2.110 2.290 2.085 2.240 579,319 +0.13(+6.16%)
Jul 06, 2022 2.090 2.210 2.070 2.110 606,291 +0.00(+0.00%)
Jul 05, 2022 1.920 2.120 1.870 2.110 705,017 +0.19(+9.90%)
Jul 01, 2022 1.880 1.940 1.850 1.920 559,575 +0.07(+3.78%)
Jun 30, 2022 1.760 1.860 1.720 1.850 426,385 +0.05(+2.78%)
Jun 29, 2022 1.800 1.840 1.755 1.800 525,853 +0.00(+0.00%)
Jun 28, 2022 1.940 1.950 1.780 1.800 792,594 -0.14(-7.22%)
Jun 27, 2022 2.100 2.100 1.910 1.940 541,491 -0.15(-7.18%)
Jun 24, 2022 2.130 2.170 1.970 2.090 703,464 -0.01(-0.48%)
Jun 23, 2022 1.950 2.130 1.940 2.100 825,931 +0.16(+8.25%)
Jun 22, 2022 1.790 1.970 1.782 1.940 587,522 +0.12(+6.59%)
Jun 21, 2022 1.760 1.900 1.755 1.820 549,623 +0.09(+5.20%)
Jun 17, 2022 1.750 1.800 1.655 1.730 1,087,612 +0.05(+2.98%)
Jun 16, 2022 1.590 1.690 1.555 1.680 826,523 +0.01(+0.60%)
Jun 15, 2022 1.600 1.720 1.582 1.670 752,638 +0.10(+6.37%)
Jun 14, 2022 1.610 1.620 1.545 1.570 452,470 -0.05(-3.09%)
Jun 13, 2022 1.590 1.655 1.560 1.620 641,236 -0.05(-2.99%)
Jun 10, 2022 1.700 1.740 1.640 1.670 888,332 -0.17(-9.24%)
Jun 09, 2022 1.870 1.910 1.830 1.840 405,998 -0.03(-1.60%)
Jun 08, 2022 1.880 1.950 1.840 1.870 450,134 -0.01(-0.53%)
Jun 07, 2022 1.730 1.920 1.730 1.880 547,684 +0.11(+6.21%)
Jun 06, 2022 1.870 1.880 1.730 1.770 561,851 -0.04(-2.21%)
Jun 03, 2022 1.810 1.880 1.800 1.810 460,023 -0.08(-4.23%)
Jun 02, 2022 1.800 1.910 1.790 1.890 449,593 +0.09(+5.00%)
Jun 01, 2022 1.870 1.920 1.755 1.800 1,007,253 -0.05(-2.70%)
May 31, 2022 1.840 1.990 1.780 1.850 4,498,951 -0.02(-1.07%)
May 27, 2022 1.720 1.925 1.681 1.870 1,320,029 +0.17(+10.00%)
May 26, 2022 1.730 1.780 1.700 1.700 754,570 -0.03(-1.73%)
May 25, 2022 1.740 1.790 1.680 1.730 793,155 +0.00(+0.00%)
May 24, 2022 1.810 1.815 1.690 1.730 946,808 -0.14(-7.49%)
May 23, 2022 1.920 1.940 1.810 1.870 617,461 +0.00(+0.00%)
May 20, 2022 1.980 2.070 1.800 1.870 1,138,151 -0.07(-3.61%)
May 19, 2022 1.870 2.010 1.850 1.940 898,872 +0.01(+0.52%)
May 18, 2022 1.970 2.010 1.860 1.930 1,018,417 -0.10(-4.93%)
May 17, 2022 2.000 2.080 1.960 2.030 801,589 +0.07(+3.57%)
May 16, 2022 2.100 2.140 1.930 1.960 758,579 +0.03(+1.55%)
May 13, 2022 1.950 2.090 1.900 1.930 1,662,170 +0.05(+2.66%)
May 12, 2022 1.700 1.880 1.680 1.880 1,495,509 +0.15(+8.67%)
May 11, 2022 1.900 1.940 1.660 1.730 1,630,196 -0.21(-10.82%)
May 10, 2022 1.920 2.080 1.765 1.940 1,678,784 +0.04(+2.11%)
May 09, 2022 2.030 2.080 1.880 1.900 1,212,379 -0.18(-8.65%)
May 06, 2022 2.200 2.210 2.030 2.080 885,106 -0.13(-5.88%)
May 05, 2022 2.410 2.420 2.200 2.210 762,183 -0.29(-11.60%)
May 04, 2022 2.290 2.500 2.200 2.500 1,116,397 +0.20(+8.70%)
May 03, 2022 2.350 2.370 2.240 2.300 717,488 -0.03(-1.29%)
May 02, 2022 2.340 2.420 2.210 2.330 969,885 -0.05(-2.10%)
Apr 29, 2022 2.400 2.590 2.360 2.380 951,176 -0.10(-4.03%)
Apr 28, 2022 2.330 2.520 2.270 2.480 1,119,487 +0.17(+7.36%)
Apr 27, 2022 2.330 2.362 2.270 2.310 585,273 +0.00(+0.00%)
Apr 26, 2022 2.470 2.500 2.310 2.310 719,847 -0.17(-6.85%)
Apr 25, 2022 2.400 2.510 2.400 2.480 773,462 +0.06(+2.48%)
Apr 22, 2022 2.320 2.480 2.320 2.420 765,442 +0.02(+0.83%)
Apr 21, 2022 2.540 2.660 2.370 2.400 843,239 -0.13(-5.14%)
Apr 20, 2022 2.610 2.620 2.520 2.530 466,910 -0.08(-3.07%)
Apr 19, 2022 2.600 2.680 2.570 2.610 753,353 +0.04(+1.56%)
Apr 18, 2022 2.590 2.680 2.540 2.570 1,055,204 -0.04(-1.53%)
Apr 14, 2022 2.790 2.792 2.610 2.610 788,219 -0.19(-6.79%)
Apr 13, 2022 2.730 2.830 2.720 2.800 800,646 +0.11(+4.09%)
Apr 12, 2022 2.840 2.860 2.630 2.690 728,562 -0.07(-2.54%)
Apr 11, 2022 2.860 2.860 2.700 2.760 939,964 -0.13(-4.50%)
Apr 08, 2022 3.080 3.125 2.860 2.890 732,072 -0.22(-7.07%)
Apr 07, 2022 3.250 3.250 3.040 3.110 726,745 -0.14(-4.31%)
Apr 06, 2022 3.140 3.290 3.050 3.250 811,345 +0.07(+2.20%)
Apr 05, 2022 3.360 3.370 3.140 3.180 650,676 -0.15(-4.50%)
Apr 04, 2022 3.300 3.410 3.275 3.330 647,054 +0.03(+0.91%)
Apr 01, 2022 3.230 3.300 3.160 3.300 573,326 +0.08(+2.48%)
Mar 31, 2022 3.330 3.400 3.220 3.220 882,609 -0.11(-3.30%)
Mar 30, 2022 3.450 3.570 3.320 3.330 997,131 -0.14(-4.03%)
Mar 29, 2022 3.250 3.480 3.250 3.470 1,481,069 +0.25(+7.76%)
Mar 28, 2022 3.250 3.320 3.180 3.220 1,006,885 -0.04(-1.23%)
Mar 25, 2022 3.250 3.280 3.160 3.260 1,021,830 +0.01(+0.31%)
Mar 24, 2022 3.230 3.260 3.130 3.250 784,187 +0.01(+0.31%)
Mar 23, 2022 3.250 3.360 3.170 3.240 494,814 -0.05(-1.52%)
Mar 22, 2022 3.190 3.310 3.170 3.290 721,592 +0.13(+4.11%)
Mar 21, 2022 3.250 3.300 3.125 3.160 599,279 -0.12(-3.66%)
Mar 18, 2022 3.140 3.380 3.130 3.280 710,400 +0.12(+3.80%)
Mar 17, 2022 3.070 3.225 3.041 3.160 665,257 +0.10(+3.27%)
Mar 16, 2022 2.980 3.090 2.890 3.060 1,330,766 +0.14(+4.79%)
Mar 15, 2022 2.940 2.990 2.865 2.920 641,727 -0.02(-0.68%)
Mar 14, 2022 3.140 3.170 2.910 2.940 756,727 -0.24(-7.55%)
Mar 11, 2022 3.310 3.370 3.120 3.180 708,339 -0.07(-2.15%)
Mar 10, 2022 3.260 3.360 3.235 3.250 684,438 -0.10(-2.99%)
Mar 09, 2022 3.100 3.360 3.070 3.350 1,547,251 +0.32(+10.56%)
Mar 08, 2022 2.970 3.150 2.860 3.030 1,220,057 +0.07(+2.36%)
Mar 07, 2022 2.890 3.050 2.870 2.960 983,756 +0.04(+1.37%)
Mar 04, 2022 2.990 3.080 2.895 2.920 1,155,687 -0.08(-2.67%)
Mar 03, 2022 3.210 3.215 2.990 3.000 960,324 -0.23(-7.12%)
Mar 02, 2022 3.160 3.240 3.070 3.230 1,086,244 +0.06(+1.89%)
Mar 01, 2022 3.050 3.280 3.050 3.170 1,039,747 +0.08(+2.59%)
Feb 28, 2022 2.970 3.090 2.930 3.090 1,350,643 +0.07(+2.32%)
Feb 25, 2022 2.970 3.110 2.970 3.020 793,646 +0.09(+3.07%)
Feb 24, 2022 2.540 2.940 2.540 2.930 964,819 +0.17(+6.16%)
Feb 23, 2022 2.830 2.850 2.720 2.760 938,705 -0.05(-1.78%)
Feb 22, 2022 2.860 2.940 2.770 2.810 959,974 -0.07(-2.43%)
Feb 18, 2022 2.880 0 -0.01(-0.35%)
Feb 17, 2022 3.100 3.100 2.880 2.890 754,987 -0.21(-6.77%)
Feb 16, 2022 3.210 3.220 3.090 3.100 690,958 -0.12(-3.73%)
Feb 15, 2022 3.080 3.230 3.060 3.220 1,712,797 +0.20(+6.62%)
Feb 14, 2022 3.130 3.180 3.000 3.020 959,834 -0.09(-2.89%)
Feb 11, 2022 3.180 3.290 3.030 3.110 1,163,914 -0.02(-0.64%)
Feb 10, 2022 3.200 3.390 3.100 3.130 1,171,732 -0.16(-4.86%)
Feb 09, 2022 3.200 3.360 3.200 3.290 729,605 +0.13(+4.11%)
Feb 08, 2022 3.150 3.240 3.115 3.160 556,892 -0.03(-0.94%)
Feb 07, 2022 3.150 3.250 3.110 3.190 923,467 +0.04(+1.27%)
Feb 04, 2022 3.080 3.220 2.980 3.150 893,676 +0.03(+0.96%)
Feb 03, 2022 3.160 3.270 3.120 1,476,967 -0.13(-4.00%)
Feb 02, 2022 3.620 3.630 3.230 3.250 940,229 -0.33(-9.22%)
Feb 01, 2022 3.600 3.680 3.480 3.580 1,098,570 +0.03(+0.85%)
Jan 31, 2022 3.370 3.550 1,169,154 +0.19(+5.65%)
Jan 28, 2022 3.340 3.390 3.175 3.360 1,204,282 +0.05(+1.51%)
Jan 27, 2022 3.530 3.620 3.305 3.310 885,722 -0.19(-5.43%)
Jan 26, 2022 3.660 3.840 3.440 3.500 971,623 -0.09(-2.51%)
Jan 25, 2022 3.500 3.770 3.370 3.590 1,388,028 -0.04(-1.10%)
Jan 24, 2022 3.530 3.660 3.290 3.630 1,590,993 -0.03(-0.82%)
Jan 21, 2022 3.810 3.940 3.630 3.660 1,387,172 -0.15(-3.94%)
Jan 20, 2022 3.830 4.060 3.780 3.810 1,218,192 +0.00(+0.00%)
Jan 19, 2022 3.790 4.010 3.780 3.810 963,967 +0.01(+0.26%)
Jan 18, 2022 3.790 3.920 3.728 3.800 875,867 -0.09(-2.31%)
Jan 14, 2022 3.890 0 +0.04(+1.04%)
Jan 13, 2022 4.010 4.050 3.830 3.850 1,069,411 -0.14(-3.51%)
Jan 12, 2022 4.310 4.340 3.980 3.990 950,330 -0.28(-6.56%)
Jan 11, 2022 4.260 4.340 4.130 4.270 564,947 +0.04(+0.95%)
Jan 10, 2022 4.090 4.250 3.950 4.230 1,217,460 +0.10(+2.42%)
Jan 07, 2022 4.120 4.340 4.065 4.130 603,978 +0.00(+0.00%)
Jan 06, 2022 4.220 4.280 4.040 4.130 855,286 -0.06(-1.43%)
Jan 05, 2022 4.390 4.470 4.150 4.190 894,878 -0.24(-5.42%)
Jan 04, 2022 4.640 4.640 4.320 4.430 693,077 -0.21(-4.53%)
Jan 03, 2022 4.340 4.640 4.310 4.640 1,121,369 +0.34(+7.91%)
Dec 31, 2021 4.410 4.494 4.290 4.300 596,659 -0.09(-2.05%)
Dec 30, 2021 4.190 4.440 4.150 4.390 1,284,614 +0.19(+4.52%)
Dec 29, 2021 4.190 4.225 4.040 4.200 1,184,464 +0.07(+1.69%)
Dec 28, 2021 4.380 4.460 4.130 4.130 955,309 -0.26(-5.92%)
Dec 27, 2021 4.580 4.590 4.360 4.390 732,428 -0.17(-3.73%)
Dec 23, 2021 4.550 4.675 4.460 4.560 1,053,996 +0.05(+1.11%)
Dec 22, 2021 4.450 4.620 4.390 4.510 1,219,375 +0.08(+1.81%)
Dec 21, 2021 4.470 4.520 4.340 4.430 994,316 +0.00(+0.00%)
Dec 20, 2021 4.290 4.515 4.200 4.430 1,095,047 +0.03(+0.68%)
Dec 17, 2021 4.020 4.520 3.950 4.400 1,983,770 +0.31(+7.58%)
Dec 16, 2021 4.230 4.290 4.020 4.090 847,474 -0.17(-3.99%)
Dec 15, 2021 4.050 4.290 3.985 4.260 1,075,447 +0.17(+4.16%)
Dec 14, 2021 4.080 4.200 3.990 4.090 1,317,674 -0.05(-1.21%)
Dec 13, 2021 4.310 4.390 4.090 4.140 898,092 -0.21(-4.83%)
Dec 10, 2021 4.710 4.880 4.290 4.350 986,865 -0.33(-7.05%)
Dec 09, 2021 4.640 4.740 4.520 4.680 1,606,470 +0.06(+1.30%)
Dec 08, 2021 4.470 4.730 4.310 4.620 1,414,423 +0.19(+4.29%)
Dec 07, 2021 4.330 4.585 4.320 4.430 1,627,614 +0.22(+5.23%)
Dec 06, 2021 4.130 4.270 3.680 4.210 866,336 +0.05(+1.20%)
Dec 03, 2021 4.430 4.450 4.160 4.160 861,182 -0.23(-5.24%)
Dec 02, 2021 4.330 4.460 4.250 4.390 934,439 +0.07(+1.62%)
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.