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

Compugen Ltd (NQ: CGEN )

2.010 -0.080 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2018 4.450 4.450 4.450 0 +0.45(+11.25%)
Mar 28, 2018 3.900 4.150 3.750 4.000 297,544 +0.05(+1.27%)
Mar 27, 2018 4.050 4.100 3.900 3.950 137,333 -0.05(-1.25%)
Mar 26, 2018 4.050 4.075 3.600 4.000 328,594 -0.10(-2.44%)
Mar 23, 2018 4.150 4.250 4.050 4.100 77,410 -0.05(-1.20%)
Mar 22, 2018 4.150 4.300 4.050 4.150 119,583 -0.10(-2.35%)
Mar 21, 2018 4.150 4.300 4.125 4.250 191,678 +0.10(+2.41%)
Mar 20, 2018 4.200 4.300 4.050 4.150 312,113 -0.05(-1.19%)
Mar 19, 2018 4.300 4.350 4.150 4.200 188,534 -0.10(-2.33%)
Mar 16, 2018 4.450 4.450 4.200 4.300 278,066 -0.10(-2.27%)
Mar 15, 2018 4.500 4.725 4.300 4.400 623,615 +0.05(+1.15%)
Mar 14, 2018 4.350 4.400 4.250 4.350 227,463 +0.05(+1.16%)
Mar 13, 2018 4.150 4.350 4.050 4.300 471,148 +0.20(+4.88%)
Mar 12, 2018 4.150 4.400 4.050 4.100 634,109 +0.00(+0.00%)
Mar 09, 2018 4.100 4.150 3.950 4.100 406,672 +0.10(+2.50%)
Mar 08, 2018 3.950 4.100 3.850 4.000 312,380 +0.10(+2.56%)
Mar 07, 2018 3.900 3.950 3.800 3.900 269,610 -0.05(-1.27%)
Mar 06, 2018 4.150 4.150 3.850 3.950 466,568 -0.05(-1.25%)
Mar 05, 2018 3.750 4.150 3.700 4.000 595,717 +0.20(+5.26%)
Mar 02, 2018 3.750 4.000 3.650 3.800 294,922 +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.