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 29, 2019 4.280 4.285 4.050 4.140 198,000 -0.05(-1.19%)
Mar 28, 2019 4.160 4.310 4.090 4.190 399,662 +0.02(+0.48%)
Mar 27, 2019 3.850 4.271 3.771 4.170 571,776 +0.33(+8.59%)
Mar 26, 2019 3.680 3.930 3.660 3.840 498,097 +0.26(+7.26%)
Mar 25, 2019 3.590 3.640 3.530 3.580 105,286 -0.05(-1.38%)
Mar 22, 2019 3.660 3.760 3.600 3.630 129,400 -0.06(-1.63%)
Mar 21, 2019 3.700 3.790 3.660 3.690 59,728 -0.08(-2.12%)
Mar 20, 2019 3.700 3.810 3.682 3.770 110,885 +0.07(+1.89%)
Mar 19, 2019 3.790 3.790 3.640 3.700 125,514 -0.10(-2.63%)
Mar 18, 2019 3.680 3.840 3.600 3.800 215,516 +0.08(+2.15%)
Mar 15, 2019 3.600 3.740 3.560 3.720 120,600 +0.11(+3.05%)
Mar 14, 2019 3.750 3.750 3.530 3.610 235,015 -0.13(-3.48%)
Mar 13, 2019 3.660 3.750 3.660 3.740 244,005 +0.10(+2.75%)
Mar 12, 2019 3.550 3.688 3.510 3.640 204,719 +0.17(+4.90%)
Mar 11, 2019 3.440 3.600 3.380 3.470 248,994 +0.04(+1.17%)
Mar 08, 2019 3.302 3.450 3.302 3.430 95,400 +0.06(+1.78%)
Mar 07, 2019 3.410 3.480 3.310 3.370 130,296 -0.10(-2.88%)
Mar 06, 2019 3.510 3.520 3.380 3.470 91,474 -0.07(-1.98%)
Mar 05, 2019 3.560 3.580 3.500 3.540 113,552 -0.02(-0.56%)
Mar 04, 2019 3.580 3.650 3.540 3.560 177,020 +0.04(+1.14%)
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.