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

Compugen Ltd (NQ: CGEN )

2.110 -0.050 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2022 2.970 3.090 2.930 3.090 1,350,643 +0.07(+2.32%)
Feb 25, 2022 2.970 3.110 2.970 3.020 793,646 +0.09(+3.07%)
Feb 24, 2022 2.540 2.940 2.540 2.930 964,819 +0.17(+6.16%)
Feb 23, 2022 2.830 2.850 2.720 2.760 938,705 -0.05(-1.78%)
Feb 22, 2022 2.860 2.940 2.770 2.810 959,974 -0.07(-2.43%)
Feb 18, 2022 2.880 0 -0.01(-0.35%)
Feb 17, 2022 3.100 3.100 2.880 2.890 754,987 -0.21(-6.77%)
Feb 16, 2022 3.210 3.220 3.090 3.100 690,958 -0.12(-3.73%)
Feb 15, 2022 3.080 3.230 3.060 3.220 1,712,797 +0.20(+6.62%)
Feb 14, 2022 3.130 3.180 3.000 3.020 959,834 -0.09(-2.89%)
Feb 11, 2022 3.180 3.290 3.030 3.110 1,163,914 -0.02(-0.64%)
Feb 10, 2022 3.200 3.390 3.100 3.130 1,171,732 -0.16(-4.86%)
Feb 09, 2022 3.200 3.360 3.200 3.290 729,605 +0.13(+4.11%)
Feb 08, 2022 3.150 3.240 3.115 3.160 556,892 -0.03(-0.94%)
Feb 07, 2022 3.150 3.250 3.110 3.190 923,467 +0.04(+1.27%)
Feb 04, 2022 3.080 3.220 2.980 3.150 893,676 +0.03(+0.96%)
Feb 03, 2022 3.160 3.270 3.120 1,476,967 -0.13(-4.00%)
Feb 02, 2022 3.620 3.630 3.230 3.250 940,229 -0.33(-9.22%)
Feb 01, 2022 3.600 3.680 3.480 3.580 1,098,570 +0.03(+0.85%)
Jan 31, 2022 3.370 3.550 1,169,154 +0.19(+5.65%)
Jan 28, 2022 3.340 3.390 3.175 3.360 1,204,282 +0.05(+1.51%)
Jan 27, 2022 3.530 3.620 3.305 3.310 885,722 -0.19(-5.43%)
Jan 26, 2022 3.660 3.840 3.440 3.500 971,623 -0.09(-2.51%)
Jan 25, 2022 3.500 3.770 3.370 3.590 1,388,028 -0.04(-1.10%)
Jan 24, 2022 3.530 3.660 3.290 3.630 1,590,993 -0.03(-0.82%)
Jan 21, 2022 3.810 3.940 3.630 3.660 1,387,172 -0.15(-3.94%)
Jan 20, 2022 3.830 4.060 3.780 3.810 1,218,192 +0.00(+0.00%)
Jan 19, 2022 3.790 4.010 3.780 3.810 963,967 +0.01(+0.26%)
Jan 18, 2022 3.790 3.920 3.728 3.800 875,867 -0.09(-2.31%)
Jan 14, 2022 3.890 0 +0.04(+1.04%)
Jan 13, 2022 4.010 4.050 3.830 3.850 1,069,411 -0.14(-3.51%)
Jan 12, 2022 4.310 4.340 3.980 3.990 950,330 -0.28(-6.56%)
Jan 11, 2022 4.260 4.340 4.130 4.270 564,947 +0.04(+0.95%)
Jan 10, 2022 4.090 4.250 3.950 4.230 1,217,460 +0.10(+2.42%)
Jan 07, 2022 4.120 4.340 4.065 4.130 603,978 +0.00(+0.00%)
Jan 06, 2022 4.220 4.280 4.040 4.130 855,286 -0.06(-1.43%)
Jan 05, 2022 4.390 4.470 4.150 4.190 894,878 -0.24(-5.42%)
Jan 04, 2022 4.640 4.640 4.320 4.430 693,077 -0.21(-4.53%)
Jan 03, 2022 4.340 4.640 4.310 4.640 1,121,369 +0.34(+7.91%)
Dec 31, 2021 4.410 4.494 4.290 4.300 596,659 -0.09(-2.05%)
Dec 30, 2021 4.190 4.440 4.150 4.390 1,284,614 +0.19(+4.52%)
Dec 29, 2021 4.190 4.225 4.040 4.200 1,184,464 +0.07(+1.69%)
Dec 28, 2021 4.380 4.460 4.130 4.130 955,309 -0.26(-5.92%)
Dec 27, 2021 4.580 4.590 4.360 4.390 732,428 -0.17(-3.73%)
Dec 23, 2021 4.550 4.675 4.460 4.560 1,053,996 +0.05(+1.11%)
Dec 22, 2021 4.450 4.620 4.390 4.510 1,219,375 +0.08(+1.81%)
Dec 21, 2021 4.470 4.520 4.340 4.430 994,316 +0.00(+0.00%)
Dec 20, 2021 4.290 4.515 4.200 4.430 1,095,047 +0.03(+0.68%)
Dec 17, 2021 4.020 4.520 3.950 4.400 1,983,770 +0.31(+7.58%)
Dec 16, 2021 4.230 4.290 4.020 4.090 847,474 -0.17(-3.99%)
Dec 15, 2021 4.050 4.290 3.985 4.260 1,075,447 +0.17(+4.16%)
Dec 14, 2021 4.080 4.200 3.990 4.090 1,317,674 -0.05(-1.21%)
Dec 13, 2021 4.310 4.390 4.090 4.140 898,092 -0.21(-4.83%)
Dec 10, 2021 4.710 4.880 4.290 4.350 986,865 -0.33(-7.05%)
Dec 09, 2021 4.640 4.740 4.520 4.680 1,606,470 +0.06(+1.30%)
Dec 08, 2021 4.470 4.730 4.310 4.620 1,414,423 +0.19(+4.29%)
Dec 07, 2021 4.330 4.585 4.320 4.430 1,627,614 +0.22(+5.23%)
Dec 06, 2021 4.130 4.270 3.680 4.210 866,336 +0.05(+1.20%)
Dec 03, 2021 4.430 4.450 4.160 4.160 861,182 -0.23(-5.24%)
Dec 02, 2021 4.330 4.460 4.250 4.390 934,439 +0.07(+1.62%)
Dec 01, 2021 4.470 4.640 4.300 4.320 1,274,708 -0.10(-2.26%)
Nov 30, 2021 4.450 4.590 4.450 4.420 1,280,317 -0.05(-1.12%)
Nov 29, 2021 4.630 4.740 4.440 4.470 1,119,119 -0.07(-1.54%)
Nov 26, 2021 4.500 4.680 4.480 4.540 656,674 -0.07(-1.52%)
Nov 24, 2021 4.580 4.670 4.395 4.610 941,628 +0.03(+0.66%)
Nov 23, 2021 4.490 4.590 4.390 4.580 1,294,426 +0.05(+1.10%)
Nov 22, 2021 4.750 4.770 4.490 4.530 1,348,491 -0.18(-3.82%)
Nov 19, 2021 4.790 4.820 4.620 4.710 1,730,807 -0.10(-2.08%)
Nov 18, 2021 4.980 4.820 4.765 4.810 1,714,292 -0.11(-2.24%)
Nov 17, 2021 5.110 5.110 4.900 4.920 1,812,565 -0.24(-4.65%)
Nov 16, 2021 5.380 5.400 5.105 5.160 2,657,574 -0.29(-5.32%)
Nov 15, 2021 5.920 6.050 5.360 5.450 3,239,132 -0.42(-7.16%)
Nov 12, 2021 6.300 6.339 5.600 5.870 6,251,783 -1.29(-18.02%)
Nov 11, 2021 7.000 7.480 6.630 7.160 11,576,192 +0.88(+14.01%)
Nov 10, 2021 6.390 6.280 1,023,060 -0.15(-2.33%)
Nov 09, 2021 6.620 6.620 6.365 6.430 701,336 -0.26(-3.89%)
Nov 08, 2021 6.790 6.890 6.600 6.690 787,994 -0.03(-0.45%)
Nov 05, 2021 6.930 7.064 6.600 6.720 622,537 -0.16(-2.33%)
Nov 04, 2021 6.860 6.940 6.763 6.880 864,569 +0.09(+1.33%)
Nov 03, 2021 6.690 6.800 6.600 6.790 614,110 +0.10(+1.49%)
Nov 02, 2021 6.680 6.770 6.515 6.690 661,613 +0.03(+0.45%)
Nov 01, 2021 6.520 6.800 6.620 6.660 832,097 +0.17(+2.62%)
Oct 29, 2021 6.500 6.710 6.440 6.490 645,245 +0.00(+0.00%)
Oct 28, 2021 6.140 6.510 6.110 6.490 1,354,015 +0.37(+6.05%)
Oct 27, 2021 6.160 6.230 5.980 6.120 742,569 -0.05(-0.81%)
Oct 26, 2021 6.260 6.170 668,593 -0.03(-0.48%)
Oct 25, 2021 6.210 6.320 5.950 6.200 1,419,867 +0.06(+0.98%)
Oct 22, 2021 6.480 6.502 6.060 6.140 691,829 -0.40(-6.12%)
Oct 21, 2021 6.270 6.570 6.230 6.540 899,209 +0.33(+5.31%)
Oct 20, 2021 6.550 6.550 6.110 6.210 526,932 -0.30(-4.61%)
Oct 19, 2021 6.210 6.575 6.170 6.510 957,136 +0.35(+5.68%)
Oct 18, 2021 6.300 6.350 6.090 6.160 868,428 -0.20(-3.14%)
Oct 15, 2021 6.790 6.805 6.300 6.360 598,545 -0.39(-5.78%)
Oct 14, 2021 6.620 7.000 6.590 6.750 917,655 +0.22(+3.37%)
Oct 13, 2021 6.130 6.660 6.130 6.530 956,450 +0.44(+7.22%)
Oct 12, 2021 6.080 6.160 5.970 6.090 629,620 +0.03(+0.50%)
Oct 11, 2021 6.360 6.416 6.017 6.060 693,511 -0.35(-5.46%)
Oct 08, 2021 6.490 6.490 6.370 6.410 659,899 -0.06(-0.93%)
Oct 07, 2021 6.280 6.490 6.260 6.470 965,363 +0.22(+3.52%)
Oct 06, 2021 6.240 6.450 6.210 6.250 751,257 -0.13(-2.04%)
Oct 05, 2021 6.090 6.420 6.045 6.380 1,287,467 +0.33(+5.45%)
Oct 04, 2021 6.000 6.250 5.970 6.050 1,034,431 +0.08(+1.34%)
Oct 01, 2021 5.990 6.110 5.860 5.970 693,101 +0.00(+0.00%)
Sep 30, 2021 5.970 6.220 5.930 5.970 749,479 +0.05(+0.84%)
Sep 29, 2021 6.100 6.135 5.790 5.920 893,479 -0.14(-2.31%)
Sep 28, 2021 6.200 6.200 5.970 6.060 667,313 -0.16(-2.57%)
Sep 27, 2021 6.190 6.380 6.000 6.220 647,548 +0.00(+0.00%)
Sep 24, 2021 6.350 6.410 6.150 6.220 339,324 -0.24(-3.72%)
Sep 23, 2021 6.450 6.520 6.250 6.460 346,156 +0.10(+1.57%)
Sep 22, 2021 6.350 6.480 6.260 6.360 388,929 +0.06(+0.95%)
Sep 21, 2021 6.290 6.390 6.220 6.300 301,982 +0.07(+1.12%)
Sep 20, 2021 6.440 6.450 6.140 6.230 591,054 -0.48(-7.15%)
Sep 17, 2021 6.130 6.650 6.030 6.710 1,359,999 +0.57(+9.28%)
Sep 16, 2021 6.080 6.240 5.920 6.140 466,249 +0.01(+0.16%)
Sep 15, 2021 6.110 6.170 6.030 6.130 333,256 -0.03(-0.49%)
Sep 14, 2021 6.290 6.330 6.005 6.160 675,601 -0.13(-2.07%)
Sep 13, 2021 6.340 6.500 6.080 6.290 827,364 -0.01(-0.16%)
Sep 10, 2021 6.870 6.910 6.250 6.300 1,194,573 -0.54(-7.89%)
Sep 09, 2021 6.800 7.090 6.730 6.840 350,201 +0.07(+1.03%)
Sep 08, 2021 6.860 6.900 6.630 6.770 537,805 -0.10(-1.46%)
Sep 07, 2021 6.870 6.980 6.710 6.870 409,198 -0.08(-1.15%)
Sep 03, 2021 7.100 7.150 6.930 6.950 435,835 -0.14(-1.97%)
Sep 02, 2021 7.030 7.200 6.910 7.090 551,849 +0.08(+1.14%)
Sep 01, 2021 7.050 7.225 6.890 7.010 821,044 -0.01(-0.14%)
Aug 31, 2021 6.760 7.030 6.760 7.020 566,089 +0.26(+3.85%)
Aug 30, 2021 6.760 7.020 6.730 6.760 757,091 +0.04(+0.60%)
Aug 27, 2021 6.410 6.880 6.370 6.720 762,511 +0.35(+5.49%)
Aug 26, 2021 6.570 6.700 6.360 6.370 592,600 -0.19(-2.90%)
Aug 25, 2021 6.640 6.750 6.560 6.560 433,829 -0.11(-1.65%)
Aug 24, 2021 6.540 6.690 6.445 6.670 553,504 +0.17(+2.62%)
Aug 23, 2021 6.200 6.660 6.190 6.500 1,128,146 +0.31(+5.01%)
Aug 20, 2021 5.810 6.300 5.760 6.190 806,060 +0.39(+6.72%)
Aug 19, 2021 5.880 6.110 5.790 5.800 685,709 -0.19(-3.17%)
Aug 18, 2021 6.190 6.260 5.970 5.990 569,538 -0.15(-2.44%)
Aug 17, 2021 6.000 6.230 5.880 6.140 683,239 +0.02(+0.33%)
Aug 16, 2021 6.400 6.400 6.120 6.120 930,274 -0.34(-5.26%)
Aug 13, 2021 6.520 6.560 6.380 6.460 488,482 -0.09(-1.37%)
Aug 12, 2021 6.590 6.730 6.490 6.550 582,477 -0.04(-0.61%)
Aug 11, 2021 6.590 6.620 6.390 6.590 625,533 -0.02(-0.30%)
Aug 10, 2021 6.770 6.780 6.530 6.610 480,755 -0.14(-2.07%)
Aug 09, 2021 6.850 7.050 6.710 6.750 855,869 -0.13(-1.89%)
Aug 06, 2021 7.060 7.130 6.820 6.880 376,287 -0.22(-3.10%)
Aug 05, 2021 6.770 7.210 6.740 7.100 768,042 +0.34(+5.03%)
Aug 04, 2021 6.610 6.920 6.580 6.760 467,498 +0.17(+2.58%)
Aug 03, 2021 6.680 6.680 6.497 6.590 617,155 -0.08(-1.20%)
Aug 02, 2021 6.820 6.959 6.600 6.670 707,991 -0.12(-1.77%)
Jul 30, 2021 6.820 6.930 6.680 6.790 586,099 -0.09(-1.31%)
Jul 29, 2021 6.945 7.350 6.850 6.880 984,789 +0.00(+0.00%)
Jul 28, 2021 6.460 7.040 6.450 6.880 872,032 +0.50(+7.84%)
Jul 27, 2021 6.420 6.520 6.120 6.380 895,350 -0.07(-1.09%)
Jul 26, 2021 6.630 6.700 6.330 6.450 701,658 -0.22(-3.30%)
Jul 23, 2021 6.760 6.801 6.540 6.670 493,528 -0.11(-1.62%)
Jul 22, 2021 7.030 7.110 6.730 6.780 523,478 -0.30(-4.24%)
Jul 21, 2021 7.020 7.180 6.910 7.080 765,347 +0.09(+1.29%)
Jul 20, 2021 6.700 7.040 6.600 6.990 618,700 +0.28(+4.17%)
Jul 19, 2021 6.760 6.860 6.570 6.710 972,549 -0.19(-2.75%)
Jul 16, 2021 6.930 6.970 6.630 6.900 744,346 +0.07(+1.02%)
Jul 15, 2021 7.110 7.110 6.570 6.830 1,226,488 -0.25(-3.53%)
Jul 14, 2021 7.450 7.470 7.010 7.080 916,498 -0.37(-4.97%)
Jul 13, 2021 7.580 7.580 7.280 7.450 643,412 -0.15(-1.97%)
Jul 12, 2021 7.740 7.840 7.473 7.600 714,001 -0.11(-1.43%)
Jul 09, 2021 7.550 7.810 7.350 7.710 691,755 +0.20(+2.66%)
Jul 08, 2021 7.320 7.580 7.110 7.510 662,908 -0.02(-0.27%)
Jul 07, 2021 7.710 7.760 7.370 7.530 682,728 -0.18(-2.33%)
Jul 06, 2021 8.020 8.171 7.610 7.710 494,017 -0.31(-3.87%)
Jul 02, 2021 7.970 8.170 7.743 8.020 796,962 +0.02(+0.25%)
Jul 01, 2021 8.290 8.290 7.830 8.000 890,082 -0.28(-3.38%)
Jun 30, 2021 8.330 8.520 8.111 8.280 1,103,764 -0.05(-0.60%)
Jun 29, 2021 8.670 8.810 8.250 8.330 744,202 -0.37(-4.25%)
Jun 28, 2021 8.880 9.200 8.680 8.700 1,372,485 -0.13(-1.47%)
Jun 25, 2021 8.580 8.840 8.340 8.830 1,156,160 +0.36(+4.25%)
Jun 24, 2021 8.120 8.890 8.050 8.470 2,363,267 +0.69(+8.87%)
Jun 23, 2021 7.710 7.880 7.690 7.780 702,072 +0.11(+1.43%)
Jun 22, 2021 7.910 7.950 7.560 7.670 492,481 -0.29(-3.64%)
Jun 21, 2021 7.850 7.960 7.600 7.960 658,020 +0.14(+1.79%)
Jun 18, 2021 7.800 8.010 7.620 7.820 816,371 +0.02(+0.26%)
Jun 17, 2021 7.560 8.050 7.500 7.800 1,152,791 +0.20(+2.63%)
Jun 16, 2021 8.170 8.170 7.330 7.600 1,149,537 -0.55(-6.75%)
Jun 15, 2021 8.440 8.480 7.880 8.150 940,228 -0.36(-4.23%)
Jun 14, 2021 8.260 8.855 8.220 8.510 1,849,090 +0.58(+7.31%)
Jun 11, 2021 8.350 8.625 7.920 7.930 1,052,922 -0.41(-4.92%)
Jun 10, 2021 7.870 8.390 7.730 8.340 1,829,262 +0.52(+6.65%)
Jun 09, 2021 7.660 8.030 7.660 7.820 1,189,797 +0.16(+2.09%)
Jun 08, 2021 8.090 8.330 7.490 7.660 1,018,930 -0.28(-3.53%)
Jun 07, 2021 7.290 8.140 7.240 7.940 1,639,986 +0.71(+9.82%)
Jun 04, 2021 7.450 7.478 7.190 7.230 813,698 -0.12(-1.63%)
Jun 03, 2021 7.600 7.720 7.300 7.350 936,141 -0.38(-4.92%)
Jun 02, 2021 7.650 7.890 7.500 7.730 769,962 +0.04(+0.52%)
Jun 01, 2021 7.770 7.810 7.500 7.690 1,083,373 +0.01(+0.13%)
May 28, 2021 8.080 8.340 7.680 7.680 1,258,379 -0.22(-2.78%)
May 27, 2021 7.850 8.010 7.630 7.900 1,101,294 +0.05(+0.64%)
May 26, 2021 7.370 8.000 7.330 7.850 1,348,309 +0.54(+7.39%)
May 25, 2021 7.500 7.660 7.290 7.310 1,106,413 -0.19(-2.53%)
May 24, 2021 7.950 8.089 7.490 7.500 1,046,508 -0.41(-5.18%)
May 21, 2021 8.410 8.410 7.900 7.910 607,569 -0.32(-3.89%)
May 20, 2021 8.060 8.479 8.010 8.230 1,033,027 +0.26(+3.26%)
May 19, 2021 7.900 8.180 7.820 7.970 1,087,287 -0.24(-2.92%)
May 18, 2021 7.850 8.300 7.680 8.210 1,911,144 +0.33(+4.19%)
May 17, 2021 7.860 8.080 7.670 7.880 832,039 -0.12(-1.50%)
May 14, 2021 7.620 8.270 7.540 8.000 1,685,257 +0.59(+7.96%)
May 13, 2021 7.150 7.870 7.110 7.410 1,789,181 +0.54(+7.86%)
May 12, 2021 6.910 7.150 6.735 6.870 1,146,809 -0.23(-3.24%)
May 11, 2021 6.930 7.250 6.750 7.100 1,942,813 -0.07(-0.98%)
May 10, 2021 7.570 7.620 7.110 7.170 1,290,310 -0.42(-5.47%)
May 07, 2021 7.570 8.120 7.530 7.585 1,243,903 +0.14(+1.95%)
May 06, 2021 7.870 7.870 7.300 7.440 1,154,292 -0.54(-6.77%)
May 05, 2021 8.190 8.390 7.920 7.980 634,091 -0.16(-1.97%)
May 04, 2021 8.220 8.310 7.800 8.140 978,435 -0.13(-1.63%)
May 03, 2021 8.650 8.775 8.060 8.275 716,990 -0.36(-4.11%)
Apr 30, 2021 8.550 8.850 8.550 8.630 462,800 -0.10(-1.15%)
Apr 29, 2021 9.100 9.170 8.530 8.730 692,713 -0.34(-3.75%)
Apr 28, 2021 8.760 9.180 8.590 9.070 643,097 +0.18(+2.02%)
Apr 27, 2021 8.930 9.080 8.710 8.890 523,633 +0.01(+0.11%)
Apr 26, 2021 8.830 9.130 8.670 8.880 889,051 +0.15(+1.72%)
Apr 23, 2021 8.640 8.779 8.530 8.730 550,500 +0.13(+1.51%)
Apr 22, 2021 8.500 8.690 8.295 8.600 875,490 +0.10(+1.18%)
Apr 21, 2021 8.200 8.590 8.190 8.500 529,178 +0.25(+3.03%)
Apr 20, 2021 8.310 8.470 7.960 8.250 627,841 -0.04(-0.48%)
Apr 19, 2021 8.530 8.740 8.140 8.290 730,489 -0.28(-3.27%)
Apr 16, 2021 8.840 8.840 8.320 8.570 711,900 -0.33(-3.71%)
Apr 15, 2021 8.770 8.960 8.630 8.900 846,773 +0.24(+2.77%)
Apr 14, 2021 8.750 9.190 8.500 8.660 1,380,556 -0.06(-0.69%)
Apr 13, 2021 8.210 8.800 8.210 8.720 1,454,113 +0.51(+6.21%)
Apr 12, 2021 8.380 8.400 7.950 8.210 812,723 -0.21(-2.49%)
Apr 09, 2021 8.350 8.550 8.100 8.420 1,143,200 +0.00(+0.00%)
Apr 08, 2021 8.500 8.745 8.360 8.420 1,121,339 +0.10(+1.20%)
Apr 07, 2021 8.780 8.830 8.200 8.320 942,706 -0.43(-4.91%)
Apr 06, 2021 9.010 9.040 8.610 8.750 1,320,138 -0.41(-4.48%)
Apr 05, 2021 9.040 9.300 8.900 9.160 1,071,414 +0.38(+4.33%)
Apr 01, 2021 8.810 9.300 8.700 8.780 1,842,000 +0.19(+2.21%)
Mar 31, 2021 8.270 8.840 8.270 8.590 1,740,337 +0.42(+5.14%)
Mar 30, 2021 7.810 8.270 7.490 8.170 1,402,705 +0.29(+3.68%)
Mar 29, 2021 8.140 8.160 7.630 7.880 1,491,387 -0.27(-3.31%)
Mar 26, 2021 8.430 8.510 7.645 8.150 1,717,600 -0.28(-3.32%)
Mar 25, 2021 8.120 8.490 7.770 8.430 1,734,078 +0.23(+2.80%)
Mar 24, 2021 8.680 8.700 8.030 8.200 1,677,368 -0.36(-4.21%)
Mar 23, 2021 9.020 9.060 8.420 8.560 1,270,456 -0.56(-6.14%)
Mar 22, 2021 9.130 9.360 8.970 9.120 986,870 +0.02(+0.22%)
Mar 19, 2021 8.710 9.120 8.520 9.100 1,319,000 +0.45(+5.20%)
Mar 18, 2021 9.020 9.300 8.590 8.650 1,315,063 -0.57(-6.18%)
Mar 17, 2021 8.880 9.420 8.580 9.220 1,733,819 +0.11(+1.21%)
Mar 16, 2021 9.400 9.610 8.710 9.110 1,273,686 -0.23(-2.46%)
Mar 15, 2021 9.130 9.390 8.850 9.340 1,286,551 +0.44(+4.94%)
Mar 12, 2021 8.820 9.180 8.500 8.900 1,163,400 -0.32(-3.47%)
Mar 11, 2021 8.740 9.310 8.540 9.220 2,227,847 +0.80(+9.50%)
Mar 10, 2021 9.020 9.270 8.370 8.420 2,583,673 -0.10(-1.17%)
Mar 09, 2021 8.160 8.840 8.130 8.520 2,453,393 +0.85(+11.08%)
Mar 08, 2021 8.380 8.600 7.600 7.670 2,154,180 -0.62(-7.53%)
Mar 05, 2021 8.310 8.410 7.100 8.295 2,850,700 +0.13(+1.65%)
Mar 04, 2021 8.950 9.100 7.800 8.160 2,323,966 -0.75(-8.42%)
Mar 03, 2021 9.670 9.670 8.660 8.910 1,586,264 -0.50(-5.31%)
Mar 02, 2021 10.01 10.25 9.342 9.410 1,187,513 -0.56(-5.62%)
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.