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

Compugen Ltd (NQ: CGEN )

2.110 UNCHANGED
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 (%)
May 31, 2012 3.530 3.600 3.450 3.530 80,996 +0.03(+0.86%)
May 30, 2012 3.700 3.719 3.430 3.500 96,781 -0.25(-6.67%)
May 29, 2012 3.790 3.870 3.660 3.750 231,070 -0.05(-1.32%)
May 25, 2012 4.100 4.130 3.790 3.800 199,261 -0.25(-6.17%)
May 24, 2012 3.480 4.150 3.430 4.050 310,566 +0.51(+14.41%)
May 23, 2012 3.490 3.570 3.350 3.540 127,698 +0.02(+0.57%)
May 22, 2012 3.650 3.650 3.480 3.520 43,801 -0.13(-3.56%)
May 21, 2012 3.580 3.650 3.510 3.650 134,738 +0.05(+1.39%)
May 18, 2012 3.630 3.640 3.550 3.600 132,347 -0.03(-0.83%)
May 17, 2012 3.760 3.770 3.560 3.630 177,155 -0.12(-3.20%)
May 16, 2012 3.760 3.910 3.750 3.750 70,323 -0.02(-0.53%)
May 15, 2012 3.910 3.910 3.710 3.770 151,036 -0.17(-4.31%)
May 14, 2012 4.010 4.020 3.870 3.940 225,858 -0.10(-2.48%)
May 11, 2012 4.060 4.060 4.000 4.040 36,667 -0.01(-0.25%)
May 10, 2012 4.120 4.140 4.020 4.050 89,837 -0.06(-1.46%)
May 09, 2012 4.090 4.170 4.020 4.110 79,216 -0.04(-0.96%)
May 08, 2012 4.270 4.270 4.020 4.150 151,730 -0.13(-3.04%)
May 07, 2012 4.560 4.560 4.240 4.280 174,266 -0.29(-6.35%)
May 04, 2012 4.550 4.580 4.370 4.570 117,568 -0.01(-0.22%)
May 03, 2012 4.800 4.950 4.570 4.580 182,134 -0.31(-6.34%)
May 02, 2012 4.990 5.050 4.850 4.890 60,944 -0.06(-1.21%)
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.