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 (%)
May 30, 2014 8.040 8.190 7.970 8.100 149,823 +0.05(+0.62%)
May 29, 2014 8.400 8.490 7.940 8.050 361,778 -0.33(-3.94%)
May 28, 2014 8.430 8.457 8.250 8.380 105,026 -0.09(-1.06%)
May 27, 2014 8.440 8.570 8.400 8.470 170,757 +0.19(+2.29%)
May 23, 2014 7.930 8.280 8.280 8.280 120,500 +0.29(+3.63%)
May 22, 2014 7.900 8.050 7.790 7.990 105,999 +0.08(+1.01%)
May 21, 2014 7.920 8.140 7.760 7.910 203,675 -0.12(-1.49%)
May 20, 2014 8.150 8.150 7.830 8.030 240,321 -0.09(-1.11%)
May 19, 2014 8.240 8.250 7.820 8.120 250,450 +0.17(+2.14%)
May 16, 2014 8.150 8.150 7.580 7.950 394,333 -0.20(-2.45%)
May 15, 2014 8.210 8.220 7.910 8.150 241,439 -0.05(-0.61%)
May 14, 2014 8.380 8.540 8.170 8.200 238,493 -0.13(-1.56%)
May 13, 2014 8.700 8.730 8.240 8.330 270,535 -0.27(-3.14%)
May 12, 2014 8.420 8.720 8.170 8.600 265,190 +0.22(+2.63%)
May 09, 2014 8.100 8.450 8.060 8.380 415,233 +0.20(+2.44%)
May 08, 2014 8.990 9.030 8.100 8.180 430,617 -0.92(-10.11%)
May 07, 2014 9.390 9.410 8.930 9.100 288,743 -0.34(-3.60%)
May 06, 2014 9.690 9.920 9.380 9.440 112,706 -0.24(-2.48%)
May 05, 2014 9.340 9.740 9.310 9.680 107,419 +0.28(+2.98%)
May 02, 2014 9.420 9.490 9.100 9.400 99,355 -0.04(-0.42%)
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.