Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compugen Ltd (NQ: CGEN )

2.450 +0.110 (+4.70%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 23, 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 (%)
Oct 31, 2019 4.890 5.200 4.814 5.130 447,121 +0.27(+5.56%)
Oct 30, 2019 4.500 4.880 4.490 4.860 560,628 +0.35(+7.76%)
Oct 29, 2019 4.350 4.550 4.325 4.510 258,643 +0.16(+3.68%)
Oct 28, 2019 4.400 4.450 4.260 4.350 142,914 +0.01(+0.23%)
Oct 25, 2019 4.220 4.500 4.070 4.340 235,900 +0.11(+2.60%)
Oct 24, 2019 4.240 4.270 4.170 4.230 56,331 +0.06(+1.44%)
Oct 23, 2019 4.120 4.290 4.080 4.170 83,796 +0.13(+3.22%)
Oct 22, 2019 4.090 4.140 3.980 4.040 55,038 +0.03(+0.75%)
Oct 21, 2019 3.940 4.040 3.930 4.010 74,798 +0.11(+2.82%)
Oct 18, 2019 4.030 4.180 3.828 3.900 132,700 -0.09(-2.26%)
Oct 17, 2019 4.090 4.240 3.990 3.990 87,096 -0.06(-1.48%)
Oct 16, 2019 4.090 4.200 4.035 4.050 75,112 -0.07(-1.70%)
Oct 15, 2019 4.110 4.180 4.050 4.120 34,290 +0.11(+2.74%)
Oct 14, 2019 4.170 4.262 4.000 4.010 59,064 -0.16(-3.84%)
Oct 11, 2019 4.100 4.220 4.056 4.170 64,300 +0.13(+3.22%)
Oct 10, 2019 4.110 4.170 4.000 4.040 59,692 -0.07(-1.70%)
Oct 09, 2019 4.170 4.340 4.010 4.110 110,561 -0.03(-0.72%)
Oct 08, 2019 4.360 4.372 4.060 4.140 95,762 -0.23(-5.26%)
Oct 07, 2019 4.250 4.400 4.229 4.370 78,634 +0.08(+1.86%)
Oct 04, 2019 4.200 4.380 4.200 4.290 71,600 +0.11(+2.63%)
Oct 03, 2019 4.070 4.200 3.970 4.180 70,061 +0.12(+2.96%)
Oct 02, 2019 4.040 4.090 3.920 4.060 92,941 +0.00(+0.00%)
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.