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

Compugen Ltd (NQ: CGEN )

2.090 -0.040 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2017 3.900 3.900 3.750 3.800 102,798 -0.10(-2.56%)
Jun 29, 2017 3.950 3.991 3.800 3.900 67,916 -0.05(-1.27%)
Jun 28, 2017 3.900 4.000 3.850 3.950 57,162 +0.10(+2.60%)
Jun 27, 2017 4.000 4.050 3.850 3.850 83,116 -0.20(-4.94%)
Jun 26, 2017 4.000 4.100 3.900 4.050 77,868 +0.05(+1.25%)
Jun 23, 2017 4.000 4.050 3.850 4.000 158,162 +0.00(+0.00%)
Jun 22, 2017 3.650 4.000 3.600 4.000 142,475 +0.35(+9.59%)
Jun 21, 2017 3.600 3.700 3.500 3.650 287,516 +0.05(+1.39%)
Jun 20, 2017 3.750 3.850 3.550 3.600 301,465 -0.20(-5.26%)
Jun 19, 2017 3.700 3.800 3.700 3.800 158,488 +0.10(+2.70%)
Jun 16, 2017 3.650 3.839 3.550 3.700 172,717 +0.00(+0.00%)
Jun 15, 2017 3.800 3.800 3.550 3.700 193,380 -0.05(-1.33%)
Jun 14, 2017 3.950 3.950 3.700 3.750 137,499 -0.10(-2.60%)
Jun 13, 2017 3.850 3.900 3.750 3.850 111,751 +0.05(+1.32%)
Jun 12, 2017 4.050 4.050 3.750 3.800 206,397 -0.30(-7.32%)
Jun 09, 2017 4.250 4.250 3.900 4.100 115,918 -0.05(-1.20%)
Jun 08, 2017 4.050 4.200 4.000 4.150 56,028 +0.15(+3.75%)
Jun 07, 2017 4.150 4.200 3.900 4.000 172,391 -0.15(-3.61%)
Jun 06, 2017 4.300 4.300 4.150 4.150 118,068 -0.20(-4.60%)
Jun 05, 2017 4.600 4.650 4.350 4.350 218,739 -0.30(-6.45%)
Jun 02, 2017 4.750 4.771 4.500 4.650 146,758 -0.10(-2.11%)
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.