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, 2023	0.8800	0.9300	0.8700	0.9300	64,581	+0.05(+5.68%)
Sep 28, 2023	0.9300	0.9299	0.8500	0.8800	244,224	-0.05(-5.38%)
Sep 27, 2023	0.9585	0.9729	0.8000	0.9300	288,744	-0.03(-3.46%)
Sep 26, 2023	0.9883	1.000	0.9300	0.9633	141,195	-0.04(-3.67%)
Sep 25, 2023	0.9610	1.000	0.9650	1.000	104,036	+0.02(+2.02%)
Sep 22, 2023	1.010	1.020	0.9597	0.9802	202,657	+0.00(+0.02%)
Sep 21, 2023	1.050	1.050	0.9287	0.9800	245,486	-0.04(-3.92%)
Sep 20, 2023	1.040	1.070	1.020	1.020	85,592	+0.00(+0.00%)
Sep 19, 2023	1.060	1.060	1.020	1.020	103,577	-0.03(-2.86%)
Sep 18, 2023	1.070	1.070	1.010	1.050	164,442	-0.02(-1.87%)
Sep 15, 2023	1.030	1.110	1.030	1.070	186,228	+0.02(+1.90%)
Sep 14, 2023	1.040	1.080	1.030	1.050	137,178	+0.00(+0.00%)
Sep 13, 2023	1.040	1.050	1.020	1.050	90,978	-0.01(-0.94%)
Sep 12, 2023	1.030	1.070	1.020	1.060	147,979	-0.01(-0.93%)
Sep 11, 2023	1.040	1.070	1.030	1.070	60,235	+0.02(+1.90%)
Sep 08, 2023	1.080	1.080	1.030	1.050	136,052	-0.03(-2.78%)
Sep 07, 2023	1.050	1.080	1.030	1.080	133,551	+0.00(+0.00%)
Sep 06, 2023	1.130	1.130	1.060	1.080	96,694	-0.02(-1.82%)
Sep 05, 2023	1.110	1.150	1.060	1.100	217,098	-0.04(-3.51%)

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.