$5.20 +0.32 (%) Compugen Ltd - NASDAQ

Aug. 28, 2015 | 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
8/28/20154.875.214.845.20106,982
8/27/20154.975.054.754.88142,992
8/26/20154.965.064.734.95159,545
8/25/20155.045.094.804.86299,629
8/24/20154.975.094.644.78511,746
8/21/20155.055.254.985.15200,789
8/20/20155.475.555.055.14329,630
8/19/20155.745.745.425.61156,699
8/18/20155.675.785.605.73123,131
8/17/20155.805.815.615.65181,386
8/14/20155.835.855.655.76100,389
8/13/20156.056.075.805.80113,323
8/12/20155.756.095.756.02163,403
8/11/20155.775.825.705.76124,107
8/10/20155.855.855.675.78132,076
8/7/20155.885.885.635.73173,448
8/6/20156.066.065.765.79146,571
8/5/20156.006.186.006.0894,615
8/4/20155.996.035.916.0080,837
8/3/20156.076.145.906.00123,690
7/31/20156.286.336.086.1482,971
7/30/20156.216.326.076.2992,428
7/29/20156.426.486.176.2376,272
7/28/20156.246.466.116.46117,069
7/27/20156.346.405.716.20330,010
7/24/20156.386.446.126.27216,848
7/23/20156.666.806.326.38183,842
7/22/20156.696.856.566.63133,330
7/21/20157.107.106.666.72221,063
7/20/20157.357.356.967.03125,736
7/17/20157.287.417.167.30153,672
7/16/20156.987.256.957.19235,232
7/15/20156.807.026.766.88146,478
7/14/20156.746.946.746.81109,721
7/13/20156.786.936.696.74130,951
7/10/20156.606.696.586.6382,163
7/9/20156.566.696.526.5798,711
7/8/20156.586.606.366.50160,585
7/7/20156.726.786.576.6796,664
7/6/20156.656.756.576.7297,353
7/2/20156.876.946.636.74100,166
7/1/20157.017.046.826.8373,056
6/30/20156.877.106.876.94124,005
6/29/20156.977.056.756.75158,333
6/26/20157.307.307.027.22127,635
6/25/20157.497.517.267.3288,514
6/24/20157.427.567.407.53127,878
6/23/20157.477.587.407.5583,835
6/22/20157.587.647.457.55135,904
6/19/20157.557.557.407.54155,840
6/18/20157.477.707.437.52142,801
6/17/20157.257.387.257.3765,350
6/16/20157.277.377.227.2840,097
6/15/20157.247.347.127.26126,610
6/12/20157.357.457.257.3176,870
6/11/20157.257.477.257.37118,115
6/10/20157.267.477.167.29190,902
6/9/20157.607.627.247.30355,720
6/8/20157.977.987.587.68242,449
6/5/20157.947.967.607.80341,740
6/4/20157.457.817.447.81384,891
6/3/20157.197.647.167.50247,114
6/2/20157.037.337.007.20111,972
6/1/20157.077.246.957.06202,280
5/29/20156.927.266.817.08274,773
5/28/20156.446.966.386.87282,341
5/27/20156.316.586.106.55280,515
5/26/20156.306.356.206.3271,794
5/22/20156.356.406.296.3964,711
5/21/20156.456.506.256.3086,950
5/20/20156.416.466.346.4278,662
5/19/20156.626.676.406.48110,945
5/18/20156.476.626.466.58112,941
5/15/20156.266.576.266.4576,047
5/14/20156.336.526.336.48123,102
5/13/20156.506.626.326.38161,409
5/12/20156.506.576.436.5797,291
5/11/20156.556.646.486.4995,832
5/8/20156.616.706.486.59118,881
5/7/20156.706.736.426.54196,251
5/6/20156.566.886.506.70296,126
5/5/20156.456.676.416.54282,874
5/4/20156.586.606.376.41205,637
5/1/20156.506.546.306.54138,048
4/30/20156.606.616.376.41135,557
4/29/20156.716.786.516.66191,514
4/28/20156.816.906.586.83182,354
4/27/20157.127.126.576.69288,574
4/24/20157.107.126.907.00121,017
4/23/20157.277.277.057.09123,415
4/22/20157.217.217.057.10159,522
4/21/20157.357.377.057.09259,661
4/20/20157.157.236.927.23128,124
4/17/20157.017.196.857.13150,795
4/16/20157.257.287.107.14101,927
4/15/20157.287.417.217.24105,230
4/14/20157.467.477.257.34136,472
4/13/20157.287.657.287.37121,232
4/10/20157.137.337.137.2779,905
4/9/20157.137.257.077.1661,011
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!