COMPUGEN $6.21


18/6/2013 08:18 AM  |  NASDAQ : CGEN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

CGEN historical data

Date Open High Low Close Volume
6/18/2013 6.22 6.34 6.19 6.21 457
6/17/2013 6.37 6.43 6.22 6.23 543
6/14/2013 6.47 6.47 6.25 6.37 661
6/13/2013 6.30 6.49 6.15 6.35 714
6/12/2013 6.44 6.60 6.32 6.35 2110
6/11/2013 6.30 6.50 6.16 6.40 1073
6/10/2013 6.25 6.43 6.08 6.31 1826
6/7/2013 6.13 6.30 6.06 6.25 1138
6/6/2013 6.16 6.30 6.01 6.14 753
6/5/2013 6.25 6.29 6.09 6.15 994
6/4/2013 6.13 6.27 6.03 6.23 5235
6/3/2013 5.89 6.20 5.89 6.13 3576
5/31/2013 5.93 5.99 5.77 5.84 529
5/30/2013 5.60 6.00 5.52 5.93 1608
5/29/2013 5.52 5.62 5.43 5.54 640
5/28/2013 5.46 5.65 5.46 5.53 1220
5/24/2013 5.42 5.50 5.32 5.40 740
5/23/2013 5.45 5.50 5.40 5.44 683
5/22/2013 5.64 5.64 5.50 5.50 724
5/21/2013 5.67 5.67 5.50 5.58 672
5/20/2013 5.64 5.79 5.52 5.61 706
5/17/2013 5.52 5.63 5.50 5.58 275
5/16/2013 5.63 5.73 5.52 5.54 610
5/15/2013 5.50 5.72 5.50 5.59 290
5/14/2013 5.80 5.80 5.50 5.52 1083
5/13/2013 5.77 5.89 5.70 5.78 805
5/10/2013 5.54 5.77 5.43 5.75 1046
5/9/2013 5.85 5.89 5.52 5.56 914
5/8/2013 5.95 5.95 5.77 5.87 812
5/7/2013 5.93 5.96 5.67 5.86 923
5/6/2013 6.00 6.10 5.88 5.94 2742
5/3/2013 5.84 5.87 5.61 5.79 1238
5/2/2013 5.90 6.00 5.75 5.83 945
5/1/2013 6.00 6.08 5.85 5.92 1131
4/30/2013 5.87 6.10 5.73 5.99 1549
4/29/2013 5.95 6.09 5.45 5.74 1137
4/26/2013 5.87 5.98 5.65 5.90 1152
4/25/2013 5.52 6.05 5.50 5.84 2846
4/24/2013 5.32 5.59 5.22 5.47 1259
4/23/2013 5.32 5.48 5.25 5.28 865
4/22/2013 5.14 5.73 5.14 5.37 2890
4/19/2013 5.29 5.29 5.03 5.16 524
4/18/2013 5.12 5.30 4.90 5.30 1019
4/17/2013 5.26 5.31 4.98 5.13 651
4/16/2013 5.02 5.29 4.92 5.26 753
4/15/2013 5.38 5.38 4.88 5.00 1027
4/12/2013 5.35 5.45 5.20 5.38 1481
4/11/2013 5.45 5.47 5.25 5.36 2918
4/10/2013 5.16 5.23 5.11 5.19 2036
4/9/2013 4.68 5.13 4.56 4.98 2493
4/8/2013 4.81 4.81 4.62 4.68 604
4/5/2013 4.76 4.92 4.64 4.83 1182
4/4/2013 4.66 4.85 4.56 4.78 1306
4/3/2013 4.84 4.84 4.59 4.66 1954
4/2/2013 4.88 5.00 4.61 4.87 1976
4/1/2013 5.06 5.10 4.84 4.90 1336
3/28/2013 5.15 5.15 5.04 5.07 516
3/27/2013 5.11 5.22 5.02 5.16 1203
3/26/2013 5.03 5.21 5.03 5.18 992
3/25/2013 5.21 5.31 5.01 5.01 1198
3/22/2013 5.10 5.25 5.01 5.18 911
3/21/2013 5.08 5.09 5.00 5.03 840
3/20/2013 5.27 5.30 5.05 5.07 1200
3/19/2013 5.17 5.30 5.06 5.20 1635
3/18/2013 5.49 5.50 5.10 5.15 1453
3/15/2013 5.50 5.50 5.32 5.42 784
3/14/2013 5.58 5.64 5.40 5.47 1324
3/13/2013 6.00 6.09 5.26 5.59 5467
3/12/2013 6.05 6.32 5.99 6.08 4028
3/11/2013 5.80 6.07 5.76 6.01 6637
3/8/2013 5.46 5.69 5.40 5.65 4481
3/7/2013 5.25 5.49 5.25 5.44 3002
3/6/2013 5.27 5.28 5.19 5.25 966
3/5/2013 5.15 5.26 5.15 5.19 1533
3/4/2013 5.28 5.29 5.11 5.15 1039
3/1/2013 5.35 5.36 5.18 5.23 1037
2/28/2013 5.47 5.47 5.28 5.39 677
2/27/2013 5.40 5.50 5.35 5.42 1020
2/26/2013 5.44 5.44 5.30 5.40 1089
2/25/2013 5.22 5.50 5.22 5.31 1418
2/22/2013 5.25 5.28 5.11 5.17 1420
2/21/2013 5.15 5.22 5.07 5.11 990
2/20/2013 5.25 5.30 5.04 5.13 1982
2/19/2013 5.20 5.33 5.16 5.19 1346
2/15/2013 5.10 5.15 5.05 5.08 654
2/14/2013 5.20 5.38 5.15 5.18 2119
2/13/2013 5.02 5.24 4.98 5.16 1665
2/12/2013 5.09 5.15 4.97 5.01 2105
2/11/2013 5.32 5.39 5.15 5.20 1135
2/8/2013 5.27 5.31 5.20 5.28 602
2/7/2013 5.50 5.57 5.26 5.27 1369
2/6/2013 5.60 5.61 5.40 5.52 745
2/5/2013 5.60 5.66 5.57 5.59 1006
2/4/2013 5.62 5.65 5.60 5.61 549
2/1/2013 5.48 5.61 5.44 5.53 305
1/31/2013 5.40 5.45 5.37 5.42 558
1/30/2013 5.57 5.57 5.35 5.36 502
1/29/2013 5.70 5.74 5.43 5.53 496
1/28/2013 5.61 5.75 5.60 5.69 855
1/25/2013 5.64 5.65 5.55 5.58 1162
Marketplace
Trading Center