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

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
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 (%)
Jan 31, 2020 7.280 7.280 7.020 7.200 318,000 -0.05(-0.69%)
Jan 30, 2020 7.330 7.380 6.860 7.250 457,830 -0.17(-2.29%)
Jan 29, 2020 7.400 7.590 7.270 7.420 529,169 +0.21(+2.91%)
Jan 28, 2020 7.050 7.300 7.000 7.210 644,384 +0.31(+4.49%)
Jan 27, 2020 6.600 6.950 6.553 6.900 538,649 +0.30(+4.55%)
Jan 24, 2020 6.600 6.700 6.400 6.600 469,800 +0.09(+1.38%)
Jan 23, 2020 6.270 6.572 6.200 6.510 377,436 +0.31(+5.00%)
Jan 22, 2020 6.440 6.450 6.100 6.200 341,336 -0.17(-2.67%)
Jan 21, 2020 6.250 6.370 6.120 6.370 458,120 +0.25(+4.08%)
Jan 17, 2020 6.030 6.200 6.010 6.120 297,400 +0.04(+0.66%)
Jan 16, 2020 6.040 6.200 5.900 6.080 467,304 +0.29(+5.01%)
Jan 15, 2020 5.890 6.020 5.770 5.790 306,563 -0.04(-0.69%)
Jan 14, 2020 6.050 6.084 5.620 5.830 395,822 -0.19(-3.16%)
Jan 13, 2020 6.200 6.200 5.880 6.020 268,638 -0.13(-2.11%)
Jan 10, 2020 6.260 6.286 6.080 6.150 209,800 -0.05(-0.81%)
Jan 09, 2020 6.100 6.450 6.051 6.200 507,562 +0.23(+3.85%)
Jan 08, 2020 5.940 6.060 5.800 5.970 232,145 -0.05(-0.83%)
Jan 07, 2020 6.110 6.170 5.950 6.020 158,049 -0.07(-1.15%)
Jan 06, 2020 5.880 6.130 5.730 6.090 191,383 +0.27(+4.64%)
Jan 03, 2020 6.050 6.080 5.750 5.820 189,900 -0.30(-4.90%)
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.