Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Compugen Ltd (NQ: CGEN )

4.216 USD +0.056 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 4.430 4.450 4.160 4.160 861,182 -0.23(-5.24%)
Dec 02, 2021 4.330 4.460 4.250 4.390 934,439 +0.07(+1.62%)
Dec 01, 2021 4.470 4.640 4.300 4.320 1,274,708 -0.10(-2.26%)
Nov 30, 2021 4.450 4.590 4.450 4.420 1,280,317 -0.05(-1.12%)
Nov 29, 2021 4.630 4.740 4.440 4.470 1,119,119 -0.07(-1.54%)
Nov 26, 2021 4.500 4.680 4.480 4.540 656,674 -0.07(-1.52%)
Nov 24, 2021 4.580 4.670 4.395 4.610 941,628 +0.03(+0.66%)
Nov 23, 2021 4.490 4.590 4.390 4.580 1,294,426 +0.05(+1.10%)
Nov 22, 2021 4.750 4.750 4.490 4.530 1,348,491 -0.18(-3.82%)
Nov 19, 2021 4.790 4.820 4.620 4.710 1,730,807 -0.10(-2.08%)
Nov 18, 2021 4.980 4.820 4.765 4.810 1,714,292 -0.11(-2.24%)
Nov 17, 2021 5.110 5.110 4.900 4.920 1,812,565 -0.24(-4.65%)
Nov 16, 2021 5.380 5.400 5.105 5.160 2,657,574 -0.29(-5.32%)
Nov 15, 2021 5.920 6.050 5.360 5.450 3,239,132 -0.42(-7.16%)
Nov 12, 2021 6.300 6.339 5.600 5.870 6,251,783 -1.29(-18.02%)
Nov 11, 2021 7.000 7.480 6.630 7.160 11,576,192 +0.88(+14.01%)
Nov 10, 2021 6.390 6.280 1,023,060 -0.15(-2.33%)
Nov 09, 2021 6.620 6.620 6.365 6.430 701,336 -0.26(-3.89%)
Nov 08, 2021 6.790 6.890 6.600 6.690 787,994 -0.03(-0.45%)
Nov 05, 2021 6.930 7.064 6.600 6.720 622,537 -0.16(-2.33%)
Nov 04, 2021 6.860 6.940 6.763 6.880 864,569 +0.09(+1.33%)
Nov 03, 2021 6.690 6.800 6.600 6.790 614,110 +0.10(+1.49%)
Nov 02, 2021 6.680 6.770 6.515 6.690 661,613 +0.03(+0.45%)
Nov 01, 2021 6.520 6.800 6.620 6.660 832,097 +0.17(+2.62%)
Oct 29, 2021 6.500 6.710 6.440 6.490 645,245 +0.00(+0.00%)
Oct 28, 2021 6.140 6.510 6.110 6.490 1,354,015 +0.37(+6.05%)
Oct 27, 2021 6.160 6.240 5.980 6.120 742,569 -0.05(-0.81%)
Oct 26, 2021 6.260 6.170 668,593 -0.03(-0.48%)
Oct 25, 2021 6.210 6.320 5.950 6.200 1,419,867 +0.06(+0.98%)
Oct 22, 2021 6.480 6.502 6.060 6.140 691,829 -0.40(-6.12%)
Oct 21, 2021 6.270 6.570 6.230 6.540 899,209 +0.33(+5.31%)
Oct 20, 2021 6.550 6.550 6.110 6.210 526,932 -0.30(-4.61%)
Oct 19, 2021 6.210 6.575 6.170 6.510 957,136 +0.35(+5.68%)
Oct 18, 2021 6.300 6.350 6.090 6.160 868,428 -0.20(-3.14%)
Oct 15, 2021 6.790 6.805 6.300 6.360 598,545 -0.39(-5.78%)
Oct 14, 2021 6.620 7.000 6.590 6.750 917,655 +0.22(+3.37%)
Oct 13, 2021 6.130 6.660 6.130 6.530 956,450 +0.44(+7.22%)
Oct 12, 2021 6.080 6.160 5.970 6.090 629,620 +0.03(+0.50%)
Oct 11, 2021 6.360 6.416 6.017 6.060 693,511 -0.35(-5.46%)
Oct 08, 2021 6.490 6.490 6.370 6.410 659,899 -0.06(-0.93%)
Oct 07, 2021 6.280 6.490 6.260 6.470 965,363 +0.22(+3.52%)
Oct 06, 2021 6.240 6.450 6.210 6.250 751,257 -0.13(-2.04%)
Oct 05, 2021 6.090 6.420 6.045 6.380 1,287,467 +0.33(+5.45%)
Oct 04, 2021 6.000 6.250 5.970 6.050 1,034,431 +0.08(+1.34%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.