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

Compugen Ltd (NQ: CGEN )

2.015 +0.005 (+0.25%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 13, 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 (%)
Aug 31, 2021 6.760 7.030 6.760 7.020 566,089 +0.26(+3.85%)
Aug 30, 2021 6.760 7.020 6.730 6.760 757,091 +0.04(+0.60%)
Aug 27, 2021 6.410 6.880 6.370 6.720 762,511 +0.35(+5.49%)
Aug 26, 2021 6.570 6.700 6.360 6.370 592,600 -0.19(-2.90%)
Aug 25, 2021 6.640 6.750 6.560 6.560 433,829 -0.11(-1.65%)
Aug 24, 2021 6.540 6.690 6.445 6.670 553,504 +0.17(+2.62%)
Aug 23, 2021 6.200 6.660 6.190 6.500 1,128,146 +0.31(+5.01%)
Aug 20, 2021 5.810 6.300 5.760 6.190 806,060 +0.39(+6.72%)
Aug 19, 2021 5.880 6.110 5.790 5.800 685,709 -0.19(-3.17%)
Aug 18, 2021 6.190 6.260 5.970 5.990 569,538 -0.15(-2.44%)
Aug 17, 2021 6.000 6.230 5.880 6.140 683,239 +0.02(+0.33%)
Aug 16, 2021 6.400 6.400 6.120 6.120 930,274 -0.34(-5.26%)
Aug 13, 2021 6.520 6.560 6.380 6.460 488,482 -0.09(-1.37%)
Aug 12, 2021 6.590 6.730 6.490 6.550 582,477 -0.04(-0.61%)
Aug 11, 2021 6.590 6.620 6.390 6.590 625,533 -0.02(-0.30%)
Aug 10, 2021 6.770 6.780 6.530 6.610 480,755 -0.14(-2.07%)
Aug 09, 2021 6.850 7.050 6.710 6.750 855,869 -0.13(-1.89%)
Aug 06, 2021 7.060 7.130 6.820 6.880 376,287 -0.22(-3.10%)
Aug 05, 2021 6.770 7.210 6.740 7.100 768,042 +0.34(+5.03%)
Aug 04, 2021 6.610 6.920 6.580 6.760 467,498 +0.17(+2.58%)
Aug 03, 2021 6.680 6.680 6.497 6.590 617,155 -0.08(-1.20%)
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.