$6.89 +0.07 (%) Compugen Ltd - NASDAQ

May. 27, 2016 | 10:04 AM

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
5/26/20166.956.956.796.8287,018
5/25/20167.017.106.727.00190,224
5/24/20166.957.016.886.97161,988
5/23/20166.806.956.806.9181,656
5/20/20166.826.886.766.8485,649
5/19/20166.866.896.666.7864,045
5/18/20166.726.946.706.89165,905
5/17/20166.756.976.716.7758,926
5/16/20166.636.896.636.79108,707
5/13/20166.556.746.536.6742,071
5/12/20166.696.706.426.5480,881
5/11/20166.996.996.636.66158,352
5/10/20166.787.136.787.05214,144
5/9/20166.436.756.426.6991,607
5/6/20166.576.636.436.46134,434
5/5/20166.796.796.486.54115,729
5/4/20166.766.836.656.78148,613
5/3/20166.737.016.656.88119,261
5/2/20166.796.856.606.78183,251
4/29/20167.017.016.766.7899,914
4/28/20166.887.106.686.9158,395
4/27/20166.856.956.786.8950,765
4/26/20167.107.106.866.8855,998
4/25/20167.057.137.027.0253,607
4/22/20167.047.126.907.1255,221
4/21/20167.097.116.967.0366,021
4/20/20167.007.086.966.9782,742
4/19/20166.957.076.907.0293,855
4/18/20166.937.146.826.94111,175
4/15/20166.847.046.806.86127,758
4/14/20166.666.896.576.8397,077
4/13/20166.506.706.506.7086,756
4/12/20166.246.476.216.41148,215
4/11/20166.186.406.186.2483,160
4/8/20166.286.306.176.2152,250
4/7/20166.076.296.046.18100,894
4/6/20165.696.145.696.13308,225
4/5/20165.605.705.525.6470,670
4/4/20165.675.745.615.66111,685
4/1/20165.555.695.485.6692,152
3/31/20165.685.765.545.5894,440
3/30/20165.605.725.595.69157,870
3/29/20165.505.605.315.59211,744
3/28/20165.825.825.545.5779,161
3/24/20165.805.945.595.8260,792
3/23/20165.905.955.655.7272,412
3/22/20165.755.995.755.9377,590
3/21/20165.515.835.515.80109,513
3/18/20165.415.685.415.59214,003
3/17/20165.365.545.335.4668,107
3/16/20165.345.395.255.3581,782
3/15/20165.505.505.255.34205,692
3/14/20165.515.605.465.5353,725
3/11/20165.425.655.425.59118,440
3/10/20165.575.575.305.3355,630
3/9/20165.565.595.365.4588,452
3/8/20165.865.865.505.50111,516
3/7/20165.796.065.725.87127,057
3/4/20165.596.095.555.87200,540
3/3/20165.525.645.485.5792,999
3/2/20165.185.555.185.51235,587
3/1/20164.755.294.755.24184,790
2/29/20164.844.854.604.75103,803
2/26/20164.794.854.714.7357,938
2/25/20164.814.854.624.7658,362
2/24/20164.834.844.594.8193,890
2/23/20164.904.904.764.8298,144
2/22/20164.995.034.794.87152,663
2/19/20164.834.884.754.8660,484
2/18/20164.964.964.814.8193,950
2/17/20164.714.954.714.92116,827
2/16/20164.604.754.524.72110,600
2/12/20164.674.814.414.50152,833
2/11/20164.474.604.324.51208,649
2/10/20164.534.654.504.50152,407
2/9/20164.504.694.504.51142,466
2/8/20164.594.624.504.52282,009
2/5/20164.714.844.654.69163,304
2/4/20164.504.814.484.74174,380
2/3/20164.744.744.454.53170,932
2/2/20164.674.744.574.6595,844
2/1/20164.724.774.624.7273,889
1/29/20164.584.774.564.7187,199
1/28/20164.584.734.434.58205,263
1/27/20164.804.844.534.53194,897
1/26/20164.914.984.764.80166,068
1/25/20164.835.134.834.91116,380
1/22/20165.075.164.824.94140,609
1/21/20164.975.104.854.94113,797
1/20/20164.795.034.574.96238,893
1/19/20165.205.204.804.91163,704
1/15/20164.935.114.855.08189,511
1/14/20165.195.324.935.20205,256
1/13/20165.525.685.205.21311,250
1/12/20165.655.725.305.52204,370
1/11/20166.006.045.545.55183,484
1/8/20166.156.205.925.9690,172
1/7/20166.356.356.016.10285,211
1/6/20166.876.916.406.53354,892
1/5/20166.426.926.406.90228,583
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center