Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Compugen Ltd (NQ: CGEN )

1.860 -0.010 (-0.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Compugen Ltd (NQ: CGEN )

Historical Prices