Indicators

Compugen Ltd (NQ: CGEN )

2.340 +0.480 (+25.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	0.8800	0.9000	0.8411	0.8688	428,728	+0.01(+1.28%)
Jan 30, 2023	0.8800	0.8858	0.8406	0.8578	317,120	-0.01(-1.21%)
Jan 27, 2023	0.8500	0.8900	0.8450	0.8683	439,341	-0.00(-0.32%)
Jan 26, 2023	0.8700	0.8920	0.8400	0.8711	242,382	-0.01(-0.62%)
Jan 25, 2023	0.8800	0.8800	0.8099	0.8765	445,841	-0.01(-0.66%)
Jan 24, 2023	0.8407	0.9100	0.8350	0.8823	672,778	+0.02(+2.15%)
Jan 23, 2023	0.8500	0.8704	0.8300	0.8637	947,363	-0.00(-0.15%)
Jan 20, 2023	0.8300	0.8736	0.8300	0.8650	553,835	+0.04(+4.22%)
Jan 19, 2023	0.9000	0.9000	0.8000	0.8300	1,837,472	-0.07(-7.78%)
Jan 18, 2023	0.9700	0.9700	0.8920	0.9000	449,961	-0.05(-5.56%)
Jan 17, 2023	1.010	1.030	0.9502	0.9530	739,593	-0.11(-10.09%)
Jan 13, 2023	1.110	1.140	1.010	1.060	369,460	-0.05(-4.50%)
Jan 12, 2023	0.9800	1.158	0.9499	1.110	725,883	+0.13(+12.69%)
Jan 11, 2023	0.9300	0.9900	0.8800	0.9850	770,031	+0.08(+9.41%)
Jan 10, 2023	0.9300	0.9600	0.8800	0.9003	285,960	+0.00(+0.03%)
Jan 09, 2023	0.8986	0.9700	0.8795	0.9000	641,724	+0.03(+3.70%)
Jan 06, 2023	0.9000	0.9169	0.8150	0.8679	545,555	-0.01(-1.38%)
Jan 05, 2023	0.8200	0.9500	0.7836	0.8800	848,682	+0.12(+15.70%)
Jan 04, 2023	0.7200	0.8500	0.7200	0.7606	476,103	+0.05(+7.13%)

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.