Historical Data for Compugen Ltd. (CGEN)

$ 8.27   0.14 (+1.72%) Volume: 1.01m 4:00 PM EDT Apr 7, 2020
After Hours:  $ 8.27 0.00 (0.00%) Volume: 2.49k 5:17 PM EDT Apr 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/07/20 8.81 8.845 8.01 8.27 1.01m 0.14 1.72% 8.27 8.44m 7,051
04/06/20 7.96 8.2398 7.80 8.13 636.21k 0.68 9.13% 8.13 5.1m 4,788
04/03/20 7.26 7.5502 7.11 7.45 479.97k 0.19 2.62% 7.45 3.55m 3,351
04/02/20 6.87 7.37 6.8688 7.26 404.54k 0.29 4.16% 7.26 2.88m 2,737
04/01/20 6.94 7.26 6.80 6.97 670.72k -0.29 -3.99% 6.97 4.7m 4,169
03/31/20 7.46 7.65 7.15 7.26 366.64k -0.32 -4.22% 7.26 2.71m 2,681
03/30/20 6.96 7.67 6.77 7.58 490.58k 0.40 5.57% 7.58 3.61m 3,555
03/27/20 6.95 7.51 6.90 7.18 665.65k 0.01 0.14% 7.18 4.81m 4,911
03/26/20 7.39 8.0348 7.09 7.17 2.19m -0.31 -4.14% 7.17 16.36m 7,485
03/25/20 7.18 7.55 6.91 7.48 1.31m 0.34 4.76% 7.48 9.5m 6,520
03/24/20 6.86 7.29 6.4754 7.14 879.07k 0.89 14.24% 7.14 6.16m 5,586
03/23/20 6.72 6.94 6.05 6.25 826.01k -0.47 -6.99% 6.25 5.2m 5,717
03/20/20 7.08 7.32 6.43 6.72 796.36k -0.09 -1.32% 6.72 5.4m 5,743
03/19/20 6.43 7.30 6.43 6.81 711.53k 0.37 5.75% 6.81 4.88m 4,520
03/18/20 7.28 7.54 5.94 6.44 1.14m -1.34 -17.22% 6.44 7.37m 7,010
03/17/20 7.30 7.80 7.04 7.78 1.36m 0.55 7.61% 7.78 10.34m 5,840
03/16/20 7.80 7.86 6.81 7.23 1.44m -1.02 -12.36% 7.23 10.51m 9,374
03/13/20 8.93 9.09 7.61 8.25 1.73m -0.26 -3.06% 8.25 14.14m 11,665
03/12/20 8.25 8.53 6.93 8.51 5.78m -3.32 -28.06% 8.51 45.77m 36,405
03/11/20 11.50 12.10 11.40 11.83 1.12m 0.19 1.63% 11.83 13.2m 8,256
03/10/20 10.31 12.80 10.30 11.64 3.15m 1.63 16.28% 11.64 37.62m 18,844
03/09/20 9.13 10.565 9.00 10.01 1.37m 0.65 6.94% 10.01 13.78m 7,035