Indicators

Compugen Ltd (NQ: CGEN )

2.130 -0.080 (-3.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	0.6700	0.7200	0.6500	0.6600	11,800	-0.02(-3.00%)
Mar 30, 2009	0.6999	0.7200	0.6700	0.6804	87,170	-0.01(-1.39%)
Mar 26, 2009	0.6900	0.8000	0.6300	0.6900	129,404	+0.07(+11.29%)
Mar 25, 2009	0.6580	0.6580	0.5987	0.6200	57,444	-0.04(-5.63%)
Mar 24, 2009	0.5514	0.6700	0.5501	0.6570	195,629	+0.17(+34.08%)
Mar 23, 2009	0.4700	0.5100	0.4300	0.4900	75,291	+0.01(+2.08%)
Mar 20, 2009	0.4442	0.4800	0.4411	0.4800	6,335	+0.02(+4.35%)
Mar 19, 2009	0.4800	0.4800	0.4600	0.4600	8,647	-0.02(-4.17%)
Mar 18, 2009	0.4701	0.5000	0.4701	0.4800	27,382	+0.00(+0.00%)
Mar 17, 2009	0.4900	0.5800	0.4701	0.4800	67,973	+0.04(+9.09%)
Mar 16, 2009	0.4004	0.4700	0.4004	0.4400	11,700	+0.01(+2.33%)
Mar 13, 2009	0.4099	0.4300	0.4000	0.4300	22,467	+0.03(+6.97%)
Mar 12, 2009	0.4140	0.4500	0.4000	0.4020	12,600	-0.02(-4.29%)
Mar 11, 2009	0.4200	0.4300	0.4000	0.4200	33,472	+0.02(+5.00%)
Mar 10, 2009	0.4300	0.4300	0.3900	0.4000	61,400	-0.01(-2.44%)
Mar 09, 2009	0.4301	0.5304	0.4000	0.4100	68,350	-0.01(-2.38%)
Mar 06, 2009	0.4200	0.4402	0.4200	0.4200	25,400	-0.03(-6.67%)
Mar 05, 2009	0.4500	0.4800	0.4300	0.4500	58,159	-0.00(-0.02%)
Mar 04, 2009	0.4700	0.4800	0.4500	0.4501	26,200	-0.02(-4.23%)

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.