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

Compugen Ltd (NQ: CGEN )

2.210 +0.060 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2016 5.680 5.760 5.540 5.580 94,440 -0.11(-1.93%)
Mar 30, 2016 5.600 5.720 5.590 5.690 157,870 +0.10(+1.79%)
Mar 29, 2016 5.500 5.600 5.310 5.590 211,744 +0.02(+0.36%)
Mar 28, 2016 5.820 5.820 5.540 5.570 79,161 -0.25(-4.30%)
Mar 24, 2016 5.800 5.820 5.820 5.820 60,800 +0.10(+1.75%)
Mar 23, 2016 5.900 5.950 5.650 5.720 72,412 -0.21(-3.54%)
Mar 22, 2016 5.750 5.990 5.750 5.930 77,590 +0.13(+2.24%)
Mar 21, 2016 5.510 5.830 5.510 5.800 109,513 +0.21(+3.76%)
Mar 18, 2016 5.410 5.680 5.410 5.590 214,003 +0.13(+2.38%)
Mar 17, 2016 5.360 5.540 5.330 5.460 68,107 +0.11(+2.06%)
Mar 16, 2016 5.340 5.390 5.250 5.350 81,782 +0.01(+0.19%)
Mar 15, 2016 5.500 5.500 5.250 5.340 205,692 -0.19(-3.44%)
Mar 14, 2016 5.510 5.600 5.460 5.530 53,725 -0.06(-1.07%)
Mar 11, 2016 5.420 5.650 5.420 5.590 118,440 +0.26(+4.88%)
Mar 10, 2016 5.570 5.570 5.300 5.330 55,630 -0.12(-2.20%)
Mar 09, 2016 5.560 5.590 5.360 5.450 88,452 -0.05(-0.91%)
Mar 08, 2016 5.860 5.860 5.500 5.500 111,516 -0.37(-6.30%)
Mar 07, 2016 5.790 6.060 5.715 5.870 127,057 +0.00(+0.00%)
Mar 04, 2016 5.590 6.090 5.550 5.870 200,540 +0.30(+5.39%)
Mar 03, 2016 5.520 5.640 5.480 5.570 92,999 +0.06(+1.09%)
Mar 02, 2016 5.180 5.540 5.180 5.510 235,587 +0.27(+5.15%)
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.