Compugen Ltd (NQ: CGEN )

7.780 USD +0.110 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 7.710 7.880 7.690 7.780 702,072 +0.11(+1.43%)
Jun 22, 2021 7.910 7.950 7.560 7.670 492,481 -0.29(-3.64%)
Jun 21, 2021 7.850 7.960 7.600 7.960 658,020 +0.14(+1.79%)
Jun 18, 2021 7.800 8.010 7.620 7.820 816,371 +0.02(+0.26%)
Jun 17, 2021 7.560 8.050 7.500 7.800 1,152,791 +0.20(+2.63%)
Jun 16, 2021 8.170 8.170 7.330 7.600 1,149,537 -0.55(-6.75%)
Jun 15, 2021 8.440 8.480 7.880 8.150 940,228 -0.36(-4.23%)
Jun 14, 2021 8.260 8.855 8.220 8.510 1,849,090 +0.58(+7.31%)
Jun 11, 2021 8.350 8.625 7.920 7.930 1,052,922 -0.41(-4.92%)
Jun 10, 2021 7.870 8.390 7.730 8.340 1,829,262 +0.52(+6.65%)
Jun 09, 2021 7.660 8.030 7.660 7.820 1,189,797 +0.16(+2.09%)
Jun 08, 2021 8.090 8.330 7.490 7.660 1,018,930 -0.28(-3.53%)
Jun 07, 2021 7.290 8.140 7.240 7.940 1,639,986 +0.71(+9.82%)
Jun 04, 2021 7.450 7.478 7.190 7.230 813,698 -0.12(-1.63%)
Jun 03, 2021 7.600 7.720 7.300 7.350 936,141 -0.38(-4.92%)
Jun 02, 2021 7.650 7.890 7.500 7.730 769,962 +0.04(+0.52%)
Jun 01, 2021 7.770 7.810 7.500 7.690 1,083,373 +0.01(+0.13%)
May 28, 2021 8.080 8.340 7.680 7.680 1,258,379 -0.22(-2.78%)
May 27, 2021 7.850 8.010 7.630 7.900 1,101,294 +0.05(+0.64%)
May 26, 2021 7.370 8.000 7.330 7.850 1,348,309 +0.54(+7.39%)
May 25, 2021 7.500 7.660 7.290 7.310 1,106,413 -0.19(-2.53%)
May 24, 2021 7.950 8.089 7.490 7.500 1,046,508 -0.41(-5.18%)
May 21, 2021 8.410 8.410 7.900 7.910 607,569 -0.32(-3.89%)
May 20, 2021 8.060 8.479 8.010 8.230 1,033,027 +0.26(+3.26%)
May 19, 2021 7.900 8.180 7.820 7.970 1,087,287 -0.24(-2.92%)
May 18, 2021 7.850 8.300 7.680 8.210 1,911,144 +0.33(+4.19%)
May 17, 2021 7.860 8.080 7.670 7.880 832,039 -0.12(-1.50%)
May 14, 2021 7.620 8.270 7.540 8.000 1,685,257 +0.59(+7.96%)
May 13, 2021 7.150 7.870 7.110 7.410 1,789,181 +0.54(+7.86%)
May 12, 2021 6.910 7.150 6.735 6.870 1,146,809 -0.23(-3.24%)
May 11, 2021 6.930 7.250 6.750 7.100 1,942,813 -0.07(-0.98%)
May 10, 2021 7.570 7.620 7.110 7.170 1,290,310 -0.42(-5.47%)
May 07, 2021 7.570 8.120 7.530 7.585 1,243,903 +0.14(+1.95%)
May 06, 2021 7.870 7.870 7.300 7.440 1,154,292 -0.54(-6.77%)
May 05, 2021 8.190 8.390 7.920 7.980 634,091 -0.16(-1.97%)
May 04, 2021 8.220 8.310 7.800 8.140 978,435 -0.13(-1.63%)
May 03, 2021 8.650 8.775 8.060 8.275 716,990 -0.36(-4.11%)
Apr 30, 2021 8.550 8.850 8.550 8.630 462,800 -0.10(-1.15%)
Apr 29, 2021 9.100 9.170 8.530 8.730 692,713 -0.34(-3.75%)
Apr 28, 2021 8.760 9.180 8.590 9.070 643,097 +0.18(+2.02%)
Apr 27, 2021 8.930 9.080 8.710 8.890 523,633 +0.01(+0.11%)
Apr 26, 2021 8.830 9.130 8.670 8.880 889,051 +0.15(+1.72%)
Apr 23, 2021 8.640 8.779 8.530 8.730 550,500 +0.13(+1.51%)
Apr 22, 2021 8.500 8.690 8.295 8.600 875,490 +0.10(+1.18%)
Apr 21, 2021 8.200 8.590 8.190 8.500 529,178 +0.25(+3.03%)
Apr 20, 2021 8.310 8.470 7.960 8.250 627,841 -0.04(-0.48%)
Apr 19, 2021 8.530 8.740 8.140 8.290 730,489 -0.28(-3.27%)
Apr 16, 2021 8.840 8.840 8.320 8.570 711,900 -0.33(-3.71%)
Apr 15, 2021 8.770 8.960 8.630 8.900 846,773 +0.24(+2.77%)
Apr 14, 2021 8.750 9.190 8.500 8.660 1,380,556 -0.06(-0.69%)
Apr 13, 2021 8.210 8.800 8.210 8.720 1,454,113 +0.51(+6.21%)
Apr 12, 2021 8.380 8.400 7.950 8.210 812,723 -0.21(-2.49%)
Apr 09, 2021 8.350 8.550 8.100 8.420 1,143,200 +0.00(+0.00%)
Apr 08, 2021 8.500 8.745 8.360 8.420 1,121,339 +0.10(+1.20%)
Apr 07, 2021 8.780 8.830 8.200 8.320 942,706 -0.43(-4.91%)
Apr 06, 2021 9.010 9.040 8.610 8.750 1,320,138 -0.41(-4.48%)
Apr 05, 2021 9.040 9.300 8.900 9.160 1,071,414 +0.38(+4.33%)
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.