$5.95 +0.10 (%) Compugen Ltd - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGEN historical data

Date Open High Low Close Volume
12/2/20165.806.105.805.9548,726
12/1/20166.006.155.755.85132,414
11/30/20166.206.405.956.05162,690
11/29/20166.106.306.006.2058,366
11/28/20166.306.306.056.0563,454
11/25/20166.106.306.106.2525,301
11/23/20166.256.256.106.1567,354
11/22/20166.256.356.256.3565,756
11/21/20166.406.406.256.2588,214
11/18/20166.456.506.356.4041,729
11/17/20166.606.656.356.45122,592
11/16/20166.656.706.606.6549,114
11/15/20166.606.756.456.70166,952
11/14/20166.656.756.566.75340,103
11/11/20166.506.806.406.65220,962
11/10/20166.206.506.206.50189,470
11/9/20166.206.406.206.25237,752
11/8/20165.906.205.906.15102,226
11/7/20165.906.085.856.05178,585
11/4/20165.956.105.855.9559,265
11/3/20165.806.205.736.00128,483
11/2/20165.655.945.605.70106,361
11/1/20165.805.855.505.60120,870
10/31/20165.655.855.555.7565,615
10/28/20165.655.805.655.7093,800
10/27/20165.855.905.605.60105,756
10/26/20165.855.905.755.8049,855
10/25/20165.955.955.805.8035,085
10/24/20166.056.055.905.9062,146
10/21/20166.106.105.956.0067,032
10/20/20166.056.205.956.1541,651
10/19/20166.006.085.956.0050,136
10/18/20166.006.205.906.00116,395
10/17/20166.056.055.955.9597,325
10/14/20166.176.216.036.0788,935
10/13/20166.096.286.036.12120,876
10/12/20166.276.286.066.16136,435
10/11/20166.346.386.186.2593,028
10/10/20166.226.426.226.37174,170
10/7/20166.026.186.026.15101,416
10/6/20166.206.256.006.04206,676
10/5/20166.226.306.166.21110,355
10/4/20166.396.456.126.19169,043
10/3/20166.346.466.286.37118,174
9/30/20166.406.406.256.30138,036
9/29/20166.356.516.306.35445,942
9/28/20166.516.566.426.45142,130
9/27/20166.616.676.466.57153,341
9/26/20166.736.746.526.6086,070
9/23/20166.766.816.756.8197,958
9/22/20166.726.826.726.76156,282
9/21/20166.646.746.516.70114,651
9/20/20166.746.856.626.66105,958
9/19/20166.746.826.696.7071,015
9/16/20166.736.816.676.70148,361
9/15/20166.776.886.746.7966,722
9/14/20166.836.916.726.84143,145
9/13/20166.936.936.706.83144,267
9/12/20167.057.196.887.03113,190
9/9/20167.097.217.027.14185,836
9/8/20167.007.166.987.16156,326
9/7/20167.167.226.977.05176,506
9/6/20167.377.447.137.22312,354
9/2/20167.107.577.007.41455,931
9/1/20166.997.096.977.0560,649
8/31/20166.967.086.937.03159,928
8/30/20166.826.996.786.98198,793
8/29/20166.776.946.706.8577,345
8/26/20166.816.936.636.82144,726
8/25/20166.886.976.696.82125,759
8/24/20167.167.276.786.86205,326
8/23/20167.037.277.027.26244,551
8/22/20166.987.036.886.9696,266
8/19/20166.927.046.756.99193,086
8/18/20166.626.966.626.92114,891
8/17/20166.796.886.656.66101,983
8/16/20167.007.006.726.77191,120
8/15/20167.037.157.027.08128,471
8/12/20166.817.226.817.11279,746
8/11/20166.666.916.606.87120,698
8/10/20166.696.736.586.6558,454
8/9/20166.606.756.606.7456,710
8/8/20166.716.786.616.7034,105
8/5/20166.706.806.676.7776,170
8/4/20166.806.806.636.69153,341
8/3/20166.656.746.646.74144,329
8/2/20166.716.836.546.66102,054
8/1/20166.656.946.656.91161,755
7/29/20166.646.676.516.6542,240
7/28/20166.756.756.546.5975,221
7/27/20166.656.806.606.75115,914
7/26/20166.566.646.526.6035,701
7/25/20166.656.656.496.5660,748
7/22/20166.646.646.466.5943,336
7/21/20166.596.666.486.6072,258
7/20/20166.456.696.446.6683,277
7/19/20166.446.496.366.4239,666
7/18/20166.496.516.426.4855,585
7/15/20166.526.616.466.5349,209
7/14/20166.656.686.496.5178,632
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center