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

Compugen Ltd (NQ: CGEN )

2.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2018 3.900 3.900 3.900 0 -0.15(-3.70%)
Aug 30, 2018 3.900 4.050 3.750 4.050 189,789 +0.15(+3.85%)
Aug 29, 2018 3.750 4.000 3.700 3.900 213,233 +0.15(+4.00%)
Aug 28, 2018 3.750 3.800 3.650 3.750 157,630 +0.00(+0.00%)
Aug 27, 2018 3.700 3.750 3.600 3.750 161,994 +0.15(+4.17%)
Aug 24, 2018 3.450 3.700 3.345 3.600 211,300 +0.15(+4.35%)
Aug 23, 2018 3.450 3.500 3.400 3.450 82,081 +0.00(+0.00%)
Aug 22, 2018 3.500 3.500 3.400 3.450 103,756 -0.05(-1.43%)
Aug 21, 2018 3.650 3.650 3.450 3.500 131,830 -0.10(-2.78%)
Aug 20, 2018 3.500 3.600 3.500 3.600 132,699 +0.10(+2.86%)
Aug 17, 2018 3.350 3.650 3.300 3.500 218,700 +0.15(+4.48%)
Aug 16, 2018 3.150 3.450 3.150 3.350 210,177 +0.15(+4.69%)
Aug 15, 2018 3.100 3.300 3.050 3.200 186,824 +0.15(+4.92%)
Aug 14, 2018 3.050 3.150 3.050 3.050 74,609 +0.00(+0.00%)
Aug 13, 2018 3.050 3.100 3.000 3.050 41,481 +0.00(+0.00%)
Aug 10, 2018 3.050 3.100 3.000 3.050 61,700 +0.05(+1.67%)
Aug 09, 2018 3.150 3.150 3.000 3.000 182,043 -0.15(-4.76%)
Aug 08, 2018 3.150 3.175 3.100 3.150 49,714 +0.00(+0.00%)
Aug 07, 2018 3.100 3.200 3.100 3.150 69,561 +0.00(+0.00%)
Aug 06, 2018 3.150 3.150 3.100 3.150 121,997 +0.05(+1.61%)
Aug 03, 2018 3.200 3.225 3.100 3.100 179,200 -0.10(-3.13%)
Aug 02, 2018 3.200 3.250 3.150 3.200 113,741 +0.05(+1.59%)
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.