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, 2007 2.950 2.951 2.900 2.900 9,620 -0.09(-3.01%)
May 30, 2007 2.970 3.000 2.910 2.990 25,277 -0.01(-0.33%)
May 29, 2007 3.180 3.180 2.910 3.000 24,160 +0.09(+3.09%)
May 25, 2007 2.890 2.920 2.890 2.910 13,114 +0.01(+0.34%)
May 24, 2007 2.900 2.930 2.850 2.900 79,979 -0.04(-1.36%)
May 23, 2007 2.980 3.000 2.920 2.940 24,575 +0.00(+0.00%)
May 22, 2007 2.920 2.940 2.890 2.940 17,378 +0.00(+0.00%)
May 21, 2007 2.960 2.960 2.900 2.940 19,247 -0.07(-2.33%)
May 18, 2007 2.970 3.010 2.920 3.010 17,957 +0.01(+0.33%)
May 17, 2007 3.000 3.030 2.970 3.000 9,859 -0.03(-0.99%)
May 16, 2007 2.960 3.050 2.960 3.030 25,003 +0.05(+1.68%)
May 15, 2007 2.960 3.000 2.960 2.980 14,672 +0.01(+0.33%)
May 14, 2007 2.960 3.000 2.870 2.970 16,709 -0.01(-0.34%)
May 11, 2007 2.960 3.020 2.900 2.980 80,630 +0.06(+2.05%)
May 10, 2007 3.030 3.030 2.910 2.920 18,160 -0.12(-3.95%)
May 09, 2007 2.960 3.040 2.960 3.040 15,005 +0.03(+1.00%)
May 08, 2007 2.950 3.040 2.900 3.010 23,791 +0.04(+1.35%)
May 07, 2007 2.990 3.034 2.960 2.970 55,300 -0.02(-0.67%)
May 04, 2007 3.030 3.070 2.990 2.990 14,668 -0.07(-2.29%)
May 03, 2007 2.970 3.060 2.970 3.060 15,525 +0.09(+2.96%)
May 02, 2007 2.920 3.050 2.860 2.972 43,166 +0.07(+2.48%)
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.