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

Compugen Ltd (NQ: CGEN )

2.030 +0.020 (+1.00%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 13, 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 31, 2017 4.900 4.900 4.650 4.800 127,480 -0.20(-4.00%)
May 30, 2017 5.100 5.150 4.900 5.000 41,522 -0.05(-0.99%)
May 26, 2017 5.050 5.050 4.900 5.050 92,183 -0.05(-0.98%)
May 25, 2017 5.400 5.400 5.050 5.100 78,170 -0.25(-4.67%)
May 24, 2017 5.350 5.400 5.200 5.350 154,107 +0.05(+0.94%)
May 23, 2017 5.100 5.350 5.071 5.300 244,834 +0.25(+4.95%)
May 22, 2017 4.900 5.100 4.900 5.050 202,600 +0.30(+6.32%)
May 19, 2017 4.350 5.100 4.200 4.750 393,638 +0.45(+10.47%)
May 18, 2017 4.150 4.400 4.050 4.300 83,822 +0.20(+4.88%)
May 17, 2017 4.100 4.250 4.000 4.100 168,590 -0.10(-2.38%)
May 16, 2017 4.250 4.250 4.100 4.200 73,639 -0.05(-1.18%)
May 15, 2017 4.300 4.550 4.175 4.250 169,057 +0.00(+0.00%)
May 12, 2017 4.150 4.250 4.100 4.250 104,264 +0.10(+2.41%)
May 11, 2017 4.000 4.200 3.925 4.150 131,744 +0.10(+2.47%)
May 10, 2017 4.000 4.050 3.900 4.050 50,215 +0.10(+2.53%)
May 09, 2017 3.750 4.100 3.650 3.950 234,072 +0.30(+8.22%)
May 08, 2017 3.700 3.800 3.600 3.650 160,733 -0.05(-1.35%)
May 05, 2017 3.850 3.850 3.650 3.700 147,459 -0.15(-3.90%)
May 04, 2017 3.850 3.900 3.800 3.850 108,660 +0.00(+0.00%)
May 03, 2017 4.000 4.000 3.850 3.850 60,548 -0.10(-2.53%)
May 02, 2017 4.100 4.150 3.950 3.950 76,269 -0.20(-4.82%)
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.