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

Compugen Ltd (NQ: CGEN )

2.110 -0.030 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2015 5.130 5.210 4.880 4.920 135,050 -0.28(-5.38%)
Aug 28, 2015 4.870 5.210 4.840 5.200 106,982 +0.32(+6.56%)
Aug 27, 2015 4.970 5.050 4.750 4.880 142,992 -0.07(-1.41%)
Aug 26, 2015 4.960 5.060 4.730 4.950 159,545 +0.09(+1.85%)
Aug 25, 2015 5.040 5.090 4.800 4.860 299,629 +0.08(+1.67%)
Aug 24, 2015 4.970 5.090 4.640 4.780 511,746 -0.37(-7.18%)
Aug 21, 2015 5.050 5.250 4.980 5.150 200,789 +0.01(+0.19%)
Aug 20, 2015 5.470 5.550 5.050 5.140 329,630 -0.47(-8.38%)
Aug 19, 2015 5.740 5.740 5.420 5.610 156,699 -0.12(-2.09%)
Aug 18, 2015 5.670 5.780 5.600 5.730 123,131 +0.08(+1.42%)
Aug 17, 2015 5.800 5.810 5.610 5.650 181,386 -0.11(-1.91%)
Aug 14, 2015 5.830 5.850 5.650 5.760 100,389 -0.04(-0.69%)
Aug 13, 2015 6.050 6.070 5.800 5.800 113,323 -0.22(-3.65%)
Aug 12, 2015 5.750 6.090 5.750 6.020 163,403 +0.26(+4.51%)
Aug 11, 2015 5.770 5.820 5.700 5.760 124,107 -0.02(-0.35%)
Aug 10, 2015 5.850 5.850 5.670 5.780 132,076 +0.05(+0.87%)
Aug 07, 2015 5.880 5.880 5.630 5.730 173,448 -0.06(-1.04%)
Aug 06, 2015 6.060 6.060 5.760 5.790 146,099 -0.29(-4.77%)
Aug 05, 2015 6.000 6.180 6.000 6.080 94,615 +0.08(+1.33%)
Aug 04, 2015 5.990 6.030 5.910 6.000 80,837 +0.00(+0.00%)
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.