Indicators

Compugen Ltd (NQ: CGEN )

2.090 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.50	15.70	12.41	15.39	4,842,700	+3.01(+24.31%)
May 28, 2020	13.49	13.49	12.13	12.38	1,647,249	-0.82(-6.21%)
May 27, 2020	14.18	14.37	12.57	13.20	1,506,741	-1.08(-7.56%)
May 26, 2020	14.59	14.89	14.05	14.28	1,031,956	-0.03(-0.21%)
May 22, 2020	13.92	14.38	13.80	14.31	676,100	+0.39(+2.80%)
May 21, 2020	14.31	14.51	13.82	13.92	866,436	-0.54(-3.73%)
May 20, 2020	13.40	14.52	13.34	14.46	1,170,429	+1.46(+11.23%)
May 19, 2020	13.39	13.87	12.97	13.00	1,153,133	-0.30(-2.26%)
May 18, 2020	12.89	13.54	12.78	13.30	1,815,624	+1.01(+8.22%)
May 15, 2020	11.78	12.48	11.60	12.29	2,200,300	+0.72(+6.22%)
May 14, 2020	13.65	13.71	10.93	11.57	4,192,160	-2.37(-17.00%)
May 13, 2020	15.29	15.45	13.48	13.94	1,723,531	-0.88(-5.94%)
May 12, 2020	15.91	16.05	14.44	14.82	1,687,039	-0.76(-4.88%)
May 11, 2020	15.41	16.31	15.27	15.58	1,796,660	+0.17(+1.10%)
May 08, 2020	14.37	15.75	14.19	15.41	1,354,400	+1.08(+7.54%)
May 07, 2020	13.48	14.95	13.26	14.33	1,452,645	+1.11(+8.40%)
May 06, 2020	14.77	14.78	13.04	13.22	1,370,756	-1.49(-10.13%)
May 05, 2020	15.13	15.20	14.62	14.71	728,215	-0.23(-1.54%)
May 04, 2020	13.89	14.94	13.88	14.94	884,147	+1.08(+7.83%)

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.