$7.13 +0.08 (%) Compugen Ltd - NASDAQ

Apr. 1, 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
3/31/20157.347.357.057.05191,600
3/30/20157.507.547.407.4266,039
3/27/20157.597.767.477.5658,448
3/26/20157.507.617.437.54114,645
3/25/20157.767.797.487.49168,021
3/24/20157.867.957.617.6586,662
3/23/20157.617.797.507.7382,574
3/20/20157.927.957.587.61143,457
3/19/20157.737.857.617.83101,152
3/18/20157.497.747.497.6660,586
3/17/20157.607.647.477.51121,545
3/16/20157.447.627.407.62121,230
3/13/20157.737.837.357.43212,487
3/12/20158.028.027.647.74138,700
3/11/20157.978.157.897.9881,614
3/10/20157.997.997.757.92141,611
3/9/20158.098.167.968.05101,839
3/6/20158.338.338.118.1371,050
3/5/20158.188.428.188.2769,410
3/4/20158.128.237.988.1352,407
3/3/20158.398.407.958.14142,692
3/2/20158.398.478.208.38112,159
2/27/20158.698.708.318.3686,783
2/26/20158.808.808.418.61210,135
2/25/20158.488.848.398.84128,358
2/24/20158.468.488.268.3753,557
2/23/20158.538.618.328.4474,928
2/20/20158.508.558.408.5342,030
2/19/20158.468.538.408.4967,931
2/18/20158.408.458.208.3266,572
2/17/20158.198.488.198.35136,405
2/13/20158.028.267.818.19102,204
2/12/20158.198.207.848.11133,129
2/11/20158.328.407.998.13185,746
2/10/20158.678.708.158.32489,438
2/9/20158.008.287.838.06248,858
2/6/20157.787.997.707.7682,159
2/5/20157.667.887.567.85161,783
2/4/20157.477.657.317.48220,473
2/3/20157.477.606.927.46254,472
2/2/20157.757.867.357.47268,139
1/30/20157.858.007.737.76154,161
1/29/20157.947.997.687.95149,008
1/28/20158.088.197.827.92118,714
1/27/20158.168.398.058.1692,996
1/26/20158.088.338.008.1769,486
1/23/20158.478.478.108.1571,115
1/22/20158.418.658.118.56144,664
1/21/20158.818.818.448.50116,761
1/20/20158.848.998.608.8199,682
1/16/20158.758.978.718.9572,322
1/15/20159.129.228.738.74173,370
1/14/20159.159.399.049.21131,708
1/13/20159.349.659.289.39216,048
1/12/20159.369.419.129.26111,902
1/9/20159.349.509.169.29127,533
1/8/20158.859.418.849.34200,331
1/7/20158.738.878.488.79162,622
1/6/20158.928.928.558.64159,660
1/5/20158.819.038.648.87255,257
1/2/20158.358.738.358.60157,211
12/31/20148.328.438.268.33186,795
12/30/20148.328.438.218.23190,756
12/29/20148.528.668.398.44183,701
12/26/20148.548.798.548.6987,876
12/24/20148.608.758.548.5897,658
12/23/20148.858.908.678.75232,619
12/22/20148.749.098.638.94339,173
12/19/20148.469.058.168.831,617,759
12/18/20148.288.628.048.45401,103
12/17/20148.078.137.908.01213,922
12/16/20147.898.237.887.98172,599
12/15/20148.408.527.857.99262,839
12/12/20148.068.388.068.27131,766
12/11/20148.218.457.998.13117,559
12/10/20148.408.508.208.24120,832
12/9/20148.148.658.038.39230,113
12/8/20148.108.838.108.33492,124
12/5/20147.508.237.318.05499,653
12/4/20146.947.456.937.40237,516
12/3/20146.736.976.736.8483,101
12/2/20146.916.916.736.75166,399
12/1/20146.816.846.496.67251,038
11/28/20147.107.256.926.9772,163
11/26/20147.107.146.937.0899,569
11/25/20147.037.136.917.10180,309
11/24/20147.057.277.057.07178,226
11/21/20147.087.306.857.17270,353
11/20/20146.707.166.657.10279,013
11/19/20146.506.836.436.70221,962
11/18/20146.466.576.276.48252,254
11/17/20146.486.656.406.44109,518
11/14/20146.606.656.356.55172,678
11/13/20146.716.856.616.62131,154
11/12/20146.716.886.526.83251,336
11/11/20146.926.956.776.84188,317
11/10/20147.027.206.987.01146,718
11/7/20147.137.186.997.13113,666
11/6/20147.047.176.957.11260,867
11/5/20147.147.266.957.04127,195
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center