Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	3.750	3.800	3.600	3.800	39,154	+0.10(+2.70%)
Sep 28, 2017	3.800	3.800	3.700	3.700	66,715	-0.15(-3.90%)
Sep 27, 2017	3.950	3.950	3.750	3.850	66,709	-0.10(-2.53%)
Sep 26, 2017	4.000	4.050	3.800	3.950	107,443	+0.00(+0.00%)
Sep 25, 2017	3.750	4.150	3.750	3.950	278,434	+0.25(+6.76%)
Sep 22, 2017	3.700	3.900	3.650	3.700	107,319	+0.05(+1.37%)
Sep 21, 2017	3.600	3.844	3.600	3.650	79,133	+0.00(+0.00%)
Sep 20, 2017	3.600	3.700	3.550	3.650	41,433	+0.00(+0.00%)
Sep 19, 2017	3.550	3.650	3.500	3.650	114,147	+0.15(+4.29%)
Sep 18, 2017	3.350	3.600	3.350	3.500	153,496	+0.10(+2.94%)
Sep 15, 2017	3.350	3.450	3.315	3.400	139,218	+0.05(+1.49%)
Sep 14, 2017	3.300	3.400	3.250	3.350	24,247	+0.00(+0.00%)
Sep 13, 2017	3.350	3.400	3.250	3.350	86,352	+0.00(+0.00%)
Sep 12, 2017	3.250	3.375	3.200	3.350	74,294	+0.10(+3.08%)
Sep 11, 2017	3.200	3.300	3.100	3.250	95,479	+0.00(+0.00%)
Sep 08, 2017	3.350	3.350	3.150	3.250	76,129	-0.20(-5.80%)
Sep 07, 2017	3.000	3.450	2.900	3.450	156,343	+0.45(+15.00%)
Sep 06, 2017	3.000	3.000	2.800	3.000	140,829	+0.00(+0.00%)
Sep 05, 2017	3.000	3.050	2.900	3.000	66,414	+0.00(+0.00%)

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.