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

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
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, 2019 2.910 3.148 2.750 2.800 139,500 -0.18(-6.04%)
May 30, 2019 3.030 3.060 2.900 2.980 103,285 -0.13(-4.18%)
May 29, 2019 3.200 3.200 2.960 3.110 109,905 -0.07(-2.20%)
May 28, 2019 3.360 3.360 3.120 3.180 88,054 -0.16(-4.79%)
May 24, 2019 3.270 3.426 3.270 3.340 44,400 +0.08(+2.45%)
May 23, 2019 3.300 3.380 3.250 3.260 50,129 -0.10(-2.98%)
May 22, 2019 3.380 3.490 3.310 3.360 36,900 +0.02(+0.60%)
May 21, 2019 3.450 3.550 3.265 3.340 154,912 -0.11(-3.19%)
May 20, 2019 3.520 3.540 3.310 3.450 100,222 -0.01(-0.29%)
May 17, 2019 3.400 3.480 3.390 3.460 44,100 +0.05(+1.47%)
May 16, 2019 3.470 3.540 3.410 3.410 65,141 -0.11(-3.12%)
May 15, 2019 3.490 3.530 3.390 3.520 47,811 +0.01(+0.28%)
May 14, 2019 3.506 3.545 3.410 3.510 57,442 +0.02(+0.57%)
May 13, 2019 3.550 3.550 3.450 3.490 125,606 -0.09(-2.51%)
May 10, 2019 3.590 3.660 3.510 3.580 52,600 -0.03(-0.83%)
May 09, 2019 3.460 3.650 3.400 3.610 198,191 +0.11(+3.14%)
May 08, 2019 3.500 3.560 3.450 3.500 47,465 +0.00(+0.00%)
May 07, 2019 3.460 3.530 3.410 3.500 64,557 -0.05(-1.41%)
May 06, 2019 3.480 3.590 3.460 3.550 107,244 +0.06(+1.72%)
May 03, 2019 3.360 3.540 3.360 3.490 40,600 +0.13(+3.87%)
May 02, 2019 3.450 3.450 3.330 3.360 78,391 -0.10(-2.89%)
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.