$7.70 -0.09 (%) Compugen Ltd - NASDAQ

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGEN historical data

Date Open High Low Close Volume
10/20/20147.597.897.597.7097,785
10/17/20148.148.207.757.7966,500
10/16/20147.888.257.888.0559,998
10/15/20147.328.067.307.94146,173
10/14/20147.627.727.297.52154,802
10/13/20147.727.817.207.54172,009
10/10/20147.918.047.657.80156,520
10/9/20148.218.217.907.98100,271
10/8/20148.278.277.578.20258,309
10/7/20148.398.398.188.31113,583
10/6/20148.588.618.318.39101,823
10/3/20148.678.678.488.5345,109
10/2/20148.578.688.398.5782,721
10/1/20148.848.868.408.58185,808
9/30/20148.928.928.578.57121,652
9/29/20148.959.108.868.94109,829
9/26/20148.878.998.808.9589,259
9/25/20149.169.308.858.90119,124
9/24/20149.029.248.889.1498,106
9/23/20148.909.138.908.96102,886
9/22/20149.119.148.918.9497,111
9/19/20149.279.319.099.14112,177
9/18/20149.149.279.069.17159,851
9/17/20148.848.908.668.8983,661
9/16/20148.758.898.628.7598,424
9/15/20148.928.928.528.76144,671
9/12/20149.189.188.758.9181,685
9/11/20149.199.199.039.1343,712
9/10/20149.009.298.979.1866,860
9/9/20149.269.269.019.0394,085
9/8/20149.549.579.159.35123,063
9/5/20149.759.759.519.62108,302
9/4/20149.3510.029.289.71420,578
9/3/20149.079.368.949.31247,089
9/2/20149.009.038.908.98103,355
8/29/20148.829.008.808.9061,266
8/28/20148.898.908.748.8454,728
8/27/20148.958.958.758.8759,613
8/26/20148.768.968.708.83111,925
8/25/20148.568.778.558.5867,566
8/22/20148.608.788.598.6726,415
8/21/20148.648.698.558.5952,173
8/20/20148.738.778.608.6252,554
8/19/20148.788.888.778.8386,939
8/18/20148.708.908.698.7878,397
8/15/20148.868.918.608.7682,383
8/14/20148.798.958.798.8447,859
8/13/20148.808.958.768.8437,930
8/12/20148.848.918.658.7653,271
8/11/20148.889.078.758.8598,103
8/8/20148.678.968.598.9095,238
8/7/20148.758.828.558.62103,264
8/6/20148.458.908.438.71165,423
8/5/20148.418.668.338.4684,329
8/4/20148.358.508.218.4488,850
8/1/20148.408.528.198.3496,858
7/31/20148.548.618.418.52129,830
7/30/20148.638.798.608.7173,493
7/29/20148.538.638.498.5662,383
7/28/20148.548.558.458.5092,050
7/25/20148.628.718.518.54109,711
7/24/20148.778.858.628.6654,943
7/23/20148.728.928.688.77108,676
7/22/20148.758.878.698.7469,611
7/21/20148.748.888.688.7582,610
7/18/20148.608.898.608.8478,522
7/17/20148.929.018.538.59133,669
7/16/20149.159.158.668.89182,544
7/15/20149.339.428.979.06188,793
7/14/20149.129.469.069.43326,606
7/11/20148.808.988.748.8887,056
7/10/20148.608.938.518.86135,304
7/9/20148.679.078.618.94276,683
7/8/20148.958.958.418.49334,207
7/7/20149.419.509.019.10291,239
7/3/20149.309.399.189.2454,109
7/2/20149.099.349.099.2575,977
7/1/20148.919.268.919.25142,832
6/30/20149.069.188.938.99114,659
6/27/20148.999.178.929.13120,962
6/26/20149.349.348.958.99161,373
6/25/20149.099.439.079.38133,189
6/24/20149.119.219.059.14187,126
6/23/20149.049.238.999.08148,924
6/20/20148.969.038.788.98124,026
6/19/20149.359.378.928.98270,342
6/18/20149.179.749.179.52359,051
6/17/20148.989.138.779.06194,055
6/16/20148.469.358.399.08411,085
6/13/20148.148.228.008.1873,510
6/12/20148.118.298.088.2074,759
6/11/20148.268.388.198.20110,152
6/10/20148.358.458.238.34135,394
6/9/20148.288.608.288.4394,468
6/6/20148.328.408.238.3585,259
6/5/20148.068.338.038.28103,738
6/4/20147.928.127.848.0798,462
6/3/20148.028.087.887.9579,038
6/2/20148.098.117.918.07131,384
5/30/20148.048.197.978.10149,823
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center