Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Mar 31, 2015 7.340 7.350 7.050 7.050 191,600 -0.37(-4.99%)
Mar 30, 2015 7.500 7.540 7.400 7.420 66,039 -0.14(-1.85%)
Mar 27, 2015 7.590 7.760 7.470 7.560 58,448 +0.02(+0.27%)
Mar 26, 2015 7.500 7.610 7.430 7.540 114,645 +0.05(+0.67%)
Mar 25, 2015 7.760 7.790 7.480 7.490 168,021 -0.16(-2.09%)
Mar 24, 2015 7.860 7.950 7.610 7.650 86,662 -0.08(-1.03%)
Mar 23, 2015 7.610 7.790 7.500 7.730 82,574 +0.12(+1.58%)
Mar 20, 2015 7.920 7.920 7.575 7.610 143,457 -0.22(-2.81%)
Mar 19, 2015 7.730 7.850 7.610 7.830 101,152 +0.17(+2.22%)
Mar 18, 2015 7.490 7.740 7.490 7.660 60,586 +0.15(+2.00%)
Mar 17, 2015 7.600 7.640 7.470 7.510 121,545 -0.11(-1.44%)
Mar 16, 2015 7.440 7.620 7.400 7.620 121,230 +0.19(+2.56%)
Mar 13, 2015 7.732 7.830 7.350 7.430 212,487 -0.31(-4.01%)
Mar 12, 2015 8.020 8.020 7.640 7.740 138,700 -0.24(-3.01%)
Mar 11, 2015 7.970 8.150 7.890 7.980 81,614 +0.06(+0.76%)
Mar 10, 2015 7.990 7.990 7.750 7.920 141,611 -0.13(-1.61%)
Mar 09, 2015 8.090 8.160 7.960 8.050 101,839 -0.08(-0.98%)
Mar 06, 2015 8.330 8.330 8.110 8.130 71,050 -0.14(-1.69%)
Mar 05, 2015 8.180 8.420 8.180 8.270 69,410 +0.14(+1.72%)
Mar 04, 2015 8.120 8.230 7.980 8.130 52,407 -0.01(-0.12%)
Mar 03, 2015 8.390 8.400 8.099 8.140 142,692 -0.24(-2.86%)
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.