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 30, 2015	7.850	7.880	7.730	7.760	154,161	-0.19(-2.39%)
Jan 29, 2015	7.940	7.990	7.750	7.950	149,008	+0.03(+0.38%)
Jan 28, 2015	8.080	8.186	7.820	7.920	118,714	-0.24(-2.94%)
Jan 27, 2015	8.160	8.390	8.050	8.160	92,996	-0.01(-0.12%)
Jan 26, 2015	8.080	8.330	8.000	8.170	69,486	+0.02(+0.25%)
Jan 23, 2015	8.470	8.470	8.100	8.150	71,115	-0.41(-4.79%)
Jan 22, 2015	8.410	8.650	8.110	8.560	144,664	+0.06(+0.71%)
Jan 21, 2015	8.810	8.810	8.440	8.500	116,761	-0.31(-3.52%)
Jan 20, 2015	8.840	8.990	8.600	8.810	99,682	-0.14(-1.56%)
Jan 16, 2015	8.750	8.970	8.710	8.950	72,322	+0.21(+2.40%)
Jan 15, 2015	9.120	9.218	8.730	8.740	173,370	-0.47(-5.10%)
Jan 14, 2015	9.150	9.390	9.040	9.210	131,708	-0.18(-1.92%)
Jan 13, 2015	9.340	9.650	9.280	9.390	216,048	+0.13(+1.40%)
Jan 12, 2015	9.360	9.410	9.120	9.260	111,902	-0.03(-0.32%)
Jan 09, 2015	9.340	9.500	9.160	9.290	127,533	-0.05(-0.54%)
Jan 08, 2015	8.850	9.410	8.837	9.340	200,331	+0.55(+6.26%)
Jan 07, 2015	8.730	8.870	8.480	8.790	162,622	+0.15(+1.74%)
Jan 06, 2015	8.920	8.920	8.550	8.640	159,660	-0.23(-2.59%)
Jan 05, 2015	8.810	9.030	8.640	8.870	255,257	+0.27(+3.14%)

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.