$6.90 +0.08 (%) Compugen Ltd - NASDAQ

Aug. 29, 2016 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGEN historical data

Date Open High Low Close Volume
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
7/13/20166.666.746.556.60102,588
7/12/20166.686.786.656.7145,022
7/11/20166.706.786.676.7082,664
7/8/20166.716.836.676.8049,002
7/7/20166.676.766.626.7048,911
7/6/20166.456.736.456.7270,921
7/5/20166.646.696.456.5048,375
7/1/20166.446.726.446.6777,147
6/30/20166.446.546.316.4893,393
6/29/20166.526.576.426.5388,055
6/28/20166.506.606.456.5487,836
6/27/20166.516.606.316.42146,237
6/24/20166.686.876.536.68131,673
6/23/20166.987.046.857.00192,813
6/22/20166.817.006.666.95173,716
6/21/20166.546.806.496.79106,300
6/20/20166.526.656.526.6042,718
6/17/20166.596.606.416.47131,098
6/16/20166.476.656.426.6084,649
6/15/20166.496.626.476.5288,185
6/14/20166.286.516.136.51303,646
6/13/20166.366.446.266.30226,960
6/10/20166.586.606.406.4376,765
6/9/20166.676.756.616.6269,299
6/8/20166.736.846.666.7872,919
6/7/20166.776.836.696.7766,844
6/6/20166.756.846.616.78128,927
6/3/20166.896.916.756.8065,215
6/2/20166.866.986.836.9257,274
6/1/20166.876.996.836.9563,445
5/31/20166.906.996.856.9658,088
5/27/20166.816.986.766.8339,038
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center