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 (%)
Jan 29, 2010	3.950	4.040	3.820	3.920	225,764	+0.00(+0.00%)
Jan 28, 2010	3.980	4.139	3.920	3.920	166,310	-0.08(-2.00%)
Jan 27, 2010	4.000	4.000	3.800	4.000	415,686	+0.00(+0.00%)
Jan 26, 2010	4.140	4.189	3.990	4.000	397,443	-0.18(-4.38%)
Jan 25, 2010	4.440	4.450	4.150	4.183	500,684	-0.24(-5.36%)
Jan 22, 2010	4.460	4.580	4.380	4.420	431,405	-0.02(-0.45%)
Jan 21, 2010	4.720	4.740	4.420	4.440	546,712	-0.16(-3.48%)
Jan 20, 2010	4.650	4.660	4.590	4.600	164,977	-0.07(-1.50%)
Jan 19, 2010	4.720	4.750	4.590	4.670	419,428	+0.05(+1.08%)
Jan 15, 2010	4.680	4.620	4.620	4.620	255,200	-0.02(-0.43%)
Jan 14, 2010	4.650	4.770	4.620	4.640	263,981	+0.01(+0.22%)
Jan 13, 2010	4.710	4.750	4.560	4.630	378,504	-0.08(-1.80%)
Jan 12, 2010	4.600	4.800	4.550	4.715	624,322	+0.04(+0.75%)
Jan 11, 2010	4.680	4.940	4.610	4.680	1,051,340	+0.09(+1.96%)
Jan 08, 2010	4.610	4.620	4.420	4.590	581,356	+0.02(+0.44%)
Jan 07, 2010	4.740	4.860	4.530	4.570	680,344	-0.07(-1.51%)
Jan 06, 2010	4.530	4.890	4.500	4.640	1,553,073	+0.05(+1.09%)
Jan 05, 2010	4.700	4.720	4.490	4.590	1,173,446	-0.18(-3.77%)

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.