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

Compugen Ltd (NQ: CGEN )

2.130 UNCHANGED
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, 2020 7.460 7.650 7.150 7.260 366,641 -0.32(-4.22%)
Mar 30, 2020 6.960 7.670 6.770 7.580 490,578 +0.40(+5.57%)
Mar 27, 2020 6.950 7.510 6.900 7.180 665,600 +0.01(+0.14%)
Mar 26, 2020 7.390 8.035 7.090 7.170 2,185,488 -0.31(-4.14%)
Mar 25, 2020 7.180 7.550 6.910 7.480 1,306,509 +0.34(+4.76%)
Mar 24, 2020 6.860 7.290 6.475 7.140 879,072 +0.89(+14.24%)
Mar 23, 2020 6.720 6.940 6.050 6.250 825,904 -0.47(-6.99%)
Mar 20, 2020 7.080 7.320 6.430 6.720 796,300 -0.09(-1.32%)
Mar 19, 2020 6.430 7.300 6.430 6.810 711,530 +0.37(+5.75%)
Mar 18, 2020 7.280 7.540 5.940 6.440 1,137,334 -1.34(-17.22%)
Mar 17, 2020 7.300 7.800 7.040 7.780 1,363,822 +0.55(+7.61%)
Mar 16, 2020 7.800 7.860 6.810 7.230 1,434,375 -1.02(-12.36%)
Mar 13, 2020 8.930 9.090 7.610 8.250 1,731,000 -0.26(-3.06%)
Mar 12, 2020 8.250 8.530 6.930 8.510 5,783,158 -3.32(-28.06%)
Mar 11, 2020 11.50 12.10 11.40 11.83 1,117,669 +0.19(+1.63%)
Mar 10, 2020 10.31 12.80 10.30 11.64 3,148,470 +1.63(+16.28%)
Mar 09, 2020 9.130 10.56 9.000 10.01 1,372,123 +0.65(+6.94%)
Mar 06, 2020 8.950 9.520 8.930 9.360 351,400 -0.17(-1.78%)
Mar 05, 2020 9.570 9.870 9.056 9.530 485,987 -0.32(-3.25%)
Mar 04, 2020 9.760 9.880 9.520 9.850 508,393 +0.43(+4.56%)
Mar 03, 2020 9.570 9.900 9.310 9.420 810,684 -0.08(-0.84%)
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.