Indicators

Compugen Ltd (NQ: CGEN )

2.025 +0.015 (+0.75%)

Streaming Delayed Price Updated: 3:25 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	4.240	4.240	4.060	4.230	45,684	+0.02(+0.48%)
Sep 27, 2019	4.190	4.230	4.140	4.210	72,000	+0.07(+1.69%)
Sep 26, 2019	4.130	4.170	4.030	4.140	91,987	-0.01(-0.24%)
Sep 25, 2019	4.250	4.260	4.060	4.150	187,853	-0.12(-2.81%)
Sep 24, 2019	4.290	4.330	4.030	4.270	177,931	-0.05(-1.16%)
Sep 23, 2019	4.490	4.490	4.230	4.320	101,111	-0.17(-3.79%)
Sep 20, 2019	4.350	4.500	4.300	4.490	240,800	+0.16(+3.70%)
Sep 19, 2019	4.350	4.420	4.250	4.330	219,252	+0.05(+1.17%)
Sep 18, 2019	4.300	4.320	4.200	4.280	52,670	-0.05(-1.15%)
Sep 17, 2019	4.250	4.360	4.130	4.330	183,346	+0.10(+2.36%)
Sep 16, 2019	4.230	4.350	4.140	4.230	250,894	+0.00(+0.00%)
Sep 13, 2019	4.080	4.300	4.070	4.230	365,600	+0.13(+3.12%)
Sep 12, 2019	3.960	4.140	3.850	4.102	228,259	+0.11(+2.81%)
Sep 11, 2019	3.800	4.000	3.790	3.990	93,241	+0.17(+4.45%)
Sep 10, 2019	3.840	3.880	3.637	3.820	222,307	-0.04(-1.04%)
Sep 09, 2019	3.850	3.910	3.810	3.860	32,469	-0.03(-0.77%)
Sep 06, 2019	3.810	3.900	3.750	3.890	98,200	+0.08(+2.10%)
Sep 05, 2019	3.770	3.885	3.730	3.810	99,876	+0.07(+1.87%)
Sep 04, 2019	3.700	3.780	3.700	3.740	73,174	+0.05(+1.36%)

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.