Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Compugen Ltd (NQ: CGEN )

2.190 -0.190 (-7.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	14.55	14.85	14.07	14.49	1,061,358	-0.54(-3.59%)
Apr 29, 2020	13.85	15.30	13.79	15.03	1,432,405	+1.21(+8.76%)
Apr 28, 2020	14.61	14.97	13.72	13.82	1,614,330	-0.70(-4.82%)
Apr 27, 2020	15.00	15.29	14.42	14.52	2,129,626	-0.33(-2.22%)
Apr 24, 2020	13.98	15.06	13.98	14.85	1,737,700	+0.74(+5.24%)
Apr 23, 2020	15.05	15.10	13.85	14.11	1,725,605	-0.61(-4.14%)
Apr 22, 2020	14.95	15.13	14.30	14.72	1,806,604	+0.76(+5.44%)
Apr 21, 2020	14.25	14.61	13.40	13.96	1,453,389	-0.03(-0.21%)
Apr 20, 2020	13.07	14.10	12.84	13.99	1,424,631	+1.04(+8.03%)
Apr 17, 2020	13.85	13.85	12.70	12.95	1,667,700	-0.80(-5.82%)
Apr 16, 2020	12.54	14.21	12.28	13.75	3,322,983	+2.30(+20.09%)
Apr 15, 2020	10.52	11.68	10.39	11.45	1,114,261	+0.64(+5.92%)
Apr 14, 2020	9.990	10.94	9.950	10.81	1,083,207	+1.03(+10.53%)
Apr 13, 2020	9.150	9.840	9.050	9.780	885,073	+0.78(+8.67%)
Apr 09, 2020	8.950	9.040	8.640	9.000	1,096,200	+0.23(+2.62%)
Apr 08, 2020	8.350	9.000	8.215	8.770	798,043	+0.50(+6.05%)
Apr 07, 2020	8.810	8.845	8.010	8.270	1,008,505	+0.14(+1.72%)
Apr 06, 2020	7.960	8.240	7.800	8.130	636,210	+0.68(+9.13%)
Apr 03, 2020	7.260	7.550	7.110	7.450	479,900	+0.19(+2.62%)
Apr 02, 2020	6.870	7.370	6.869	7.260	404,542	+0.29(+4.16%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Compugen Ltd (NQ: CGEN )

Historical Prices