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

Compugen Ltd (NQ: CGEN )

2.350 +0.010 (+0.43%)
Streaming Delayed Price Updated: 10:02 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 (%)
Aug 30, 2019 3.710 3.850 3.670 3.850 61,600 +0.15(+4.05%)
Aug 29, 2019 4.070 4.070 3.700 3.700 349,905 -0.35(-8.64%)
Aug 28, 2019 3.980 4.100 3.950 4.050 79,027 +0.05(+1.25%)
Aug 27, 2019 4.000 4.120 3.960 4.000 156,560 -0.06(-1.48%)
Aug 26, 2019 3.940 4.090 3.870 4.060 190,088 +0.10(+2.53%)
Aug 23, 2019 4.080 4.090 3.910 3.960 160,600 -0.08(-1.98%)
Aug 22, 2019 3.990 4.090 3.880 4.040 133,969 +0.07(+1.76%)
Aug 21, 2019 3.930 4.030 3.876 3.970 126,131 +0.06(+1.53%)
Aug 20, 2019 3.840 3.930 3.810 3.910 107,656 +0.02(+0.51%)
Aug 19, 2019 3.800 3.970 3.760 3.890 256,591 +0.10(+2.64%)
Aug 16, 2019 3.540 3.800 3.540 3.790 138,100 +0.25(+7.06%)
Aug 15, 2019 3.590 3.750 3.540 3.540 42,954 -0.12(-3.28%)
Aug 14, 2019 3.680 3.680 3.410 3.660 190,432 -0.14(-3.68%)
Aug 13, 2019 3.570 3.830 3.506 3.800 269,494 +0.19(+5.26%)
Aug 12, 2019 3.500 3.640 3.490 3.610 81,231 +0.06(+1.69%)
Aug 09, 2019 3.550 3.550 3.440 3.550 159,100 -0.02(-0.56%)
Aug 08, 2019 3.300 3.650 3.220 3.570 204,106 +0.32(+9.85%)
Aug 07, 2019 3.300 3.320 3.160 3.250 145,344 -0.04(-1.22%)
Aug 06, 2019 3.010 3.390 3.010 3.290 197,611 +0.28(+9.30%)
Aug 05, 2019 3.070 3.110 2.960 3.010 483,687 -0.17(-5.35%)
Aug 02, 2019 3.100 3.255 3.070 3.180 66,200 +0.06(+1.92%)
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.