Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Compugen Ltd (NQ: CGEN )

1.820 -0.050 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.900 1.900 1.750 1.820 277,708 -0.05(-2.67%)
Jul 18, 2024 1.870 1.960 1.840 1.870 277,021 +0.01(+0.54%)
Jul 17, 2024 1.850 1.888 1.800 1.860 168,863 -0.01(-0.53%)
Jul 16, 2024 1.940 1.940 1.840 1.870 392,094 -0.04(-2.09%)
Jul 15, 2024 1.780 2.050 1.760 1.910 791,156 +0.15(+8.52%)
Jul 12, 2024 1.830 1.855 1.750 1.760 251,949 +0.01(+0.57%)
Jul 11, 2024 1.720 1.810 1.720 1.750 279,340 +0.03(+1.74%)
Jul 10, 2024 1.760 1.760 1.674 1.720 138,508 -0.04(-2.27%)
Jul 09, 2024 1.750 1.770 1.681 1.760 146,344 +0.05(+2.92%)
Jul 08, 2024 1.580 1.750 1.580 1.710 224,464 +0.15(+9.62%)
Jul 05, 2024 1.610 1.625 1.500 1.560 813,133 -0.11(-6.59%)
Jul 03, 2024 1.720 1.720 1.590 1.670 303,356 -0.02(-1.18%)
Jul 02, 2024 1.750 1.750 1.680 1.690 144,921 -0.06(-3.43%)
Jul 01, 2024 1.730 1.780 1.720 1.750 141,732 +0.07(+4.17%)
Jun 28, 2024 1.750 1.780 1.660 1.680 232,411 -0.08(-4.55%)
Jun 27, 2024 1.720 1.780 1.650 1.760 404,534 +0.01(+0.57%)
Jun 26, 2024 1.790 1.800 1.720 1.750 219,371 -0.06(-3.31%)
Jun 25, 2024 1.870 1.880 1.790 1.810 207,771 -0.06(-3.21%)
Jun 24, 2024 1.960 1.960 1.830 1.870 215,333 -0.10(-5.08%)
Jun 21, 2024 1.860 1.980 1.830 1.970 406,449 +0.11(+5.91%)
Jun 20, 2024 1.850 1.910 1.835 1.860 198,032 +0.00(+0.00%)
Jun 18, 2024 1.950 1.980 1.850 1.860 323,885 -0.10(-5.10%)
Jun 17, 2024 2.060 2.060 1.910 1.960 319,216 -0.11(-5.31%)
Jun 14, 2024 2.050 2.155 1.980 2.070 232,915 +0.02(+0.98%)
Jun 13, 2024 2.020 2.067 1.990 2.050 116,199 +0.01(+0.49%)
Jun 12, 2024 2.060 2.120 2.000 2.040 171,716 +0.01(+0.49%)
Jun 11, 2024 2.030 2.070 1.975 2.030 103,956 +0.00(+0.00%)
Jun 10, 2024 2.070 2.085 2.000 2.030 194,910 -0.08(-3.79%)
Jun 07, 2024 2.130 2.180 2.090 2.110 139,614 -0.04(-1.86%)
Jun 06, 2024 2.090 2.210 2.040 2.150 281,360 +0.06(+2.87%)
Jun 05, 2024 2.090 2.118 2.070 2.090 197,312 -0.02(-0.95%)
Jun 04, 2024 2.160 2.180 2.085 2.110 161,655 -0.08(-3.65%)
Jun 03, 2024 2.210 2.219 2.070 2.190 200,963 +0.02(+0.92%)
May 31, 2024 2.170 2.285 2.110 2.170 293,166 -0.02(-0.91%)
May 30, 2024 2.380 2.415 2.170 2.190 500,171 -0.19(-7.98%)
May 29, 2024 2.470 2.530 2.370 2.380 267,336 -0.14(-5.56%)
May 28, 2024 2.460 2.550 2.410 2.520 677,848 +0.08(+3.28%)
May 24, 2024 2.320 2.460 2.320 2.440 673,444 +0.17(+7.49%)
May 23, 2024 2.310 2.510 2.260 2.270 1,078,481 -0.07(-2.99%)
May 22, 2024 1.880 2.430 1.880 2.340 2,685,606 +0.48(+25.81%)
May 21, 2024 1.870 1.870 1.750 1.860 585,548 +0.12(+6.90%)
May 20, 2024 2.100 2.100 1.660 1.740 1,074,936 -0.37(-17.54%)
May 17, 2024 2.180 2.180 2.080 2.110 197,649 -0.03(-1.40%)
May 16, 2024 2.180 2.193 2.120 2.140 182,809 -0.07(-3.17%)
May 15, 2024 2.080 2.220 2.080 2.210 312,749 +0.12(+5.74%)
May 14, 2024 2.030 2.140 2.020 2.090 205,073 +0.06(+2.96%)
May 13, 2024 2.000 2.081 1.998 2.030 163,141 +0.02(+1.00%)
May 10, 2024 2.090 2.110 1.910 2.010 271,884 -0.08(-3.83%)
May 09, 2024 2.100 2.120 2.065 2.090 106,601 -0.04(-1.88%)
May 08, 2024 2.200 2.219 2.088 2.130 188,646 -0.08(-3.62%)
May 07, 2024 2.140 2.245 2.130 2.210 301,497 +0.06(+2.79%)
May 06, 2024 2.170 2.170 2.090 2.150 178,293 +0.04(+1.90%)
May 03, 2024 2.220 2.220 2.065 2.110 231,334 -0.05(-2.31%)
May 02, 2024 2.070 2.200 2.030 2.160 553,336 +0.17(+8.54%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.