Compugen Ltd $8.50

down -0.04


28/7/2014 04:00 PM  |  NASDAQ : CGEN  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGEN historical data

Date Open High Low Close Volume
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
5/29/20148.408.497.948.05361,778
5/28/20148.438.468.258.38105,026
5/27/20148.448.578.408.47170,757
5/23/20147.938.357.868.28120,494
5/22/20147.908.057.797.96136,011
5/21/20147.928.147.767.91203,675
5/20/20148.158.157.838.03240,321
5/19/20148.248.257.828.12250,450
5/16/20148.158.157.587.95394,333
5/15/20148.218.227.918.15241,439
5/14/20148.388.548.178.20238,493
5/13/20148.708.738.248.33270,535
5/12/20148.428.728.178.60265,190
5/9/20148.108.458.068.38415,233
5/8/20148.999.038.108.18430,717
5/7/20149.399.418.939.10288,743
5/6/20149.699.929.389.44112,706
5/5/20149.349.749.319.68107,419
5/2/20149.429.499.109.4099,355
5/1/20149.229.609.149.4493,937
4/30/20149.279.429.129.37104,812
4/29/20149.169.369.039.28133,764
4/28/20149.459.589.029.22234,483
4/25/20149.559.589.279.3885,389
4/24/20149.859.859.379.66128,942
4/23/20149.769.779.519.60107,346
4/22/20149.629.969.539.88294,612
4/21/20149.749.749.169.44190,449
4/17/20149.259.789.179.71239,930
4/16/20149.279.389.049.17200,457
4/15/20149.379.568.769.20302,880
4/14/20149.519.699.049.31296,830
4/11/20149.549.969.379.49355,945
4/10/201410.1410.149.689.78187,958
4/9/20149.9010.359.8210.25153,979
4/8/201410.0410.179.709.91232,578
4/7/201410.2710.529.869.99501,678
4/4/201410.9510.9610.2010.39706,559
4/3/201411.2311.5510.7510.90623,134
4/2/201410.8911.4010.7911.27451,781
4/1/201410.6010.8910.5910.83256,729
3/31/201410.1410.6310.1410.51324,592
3/28/201410.1110.279.8910.07262,145
3/27/20149.9710.159.6410.09368,669
3/26/201410.1310.379.8710.00475,380
3/25/201410.6510.7210.0110.17619,242
3/24/201411.1511.1510.2110.51734,826
3/21/201411.5811.6510.8911.13766,770
3/20/201411.9511.9711.4511.52316,671
3/19/201411.8912.1311.5211.901,049,411
3/18/201411.2011.5011.1711.45217,406
3/17/201411.3111.4711.0711.15194,334
3/14/201410.9011.3110.8111.19239,870
3/13/201411.4411.5510.8510.91559,421
3/12/201410.8811.3810.8411.33344,909
3/11/201411.0011.1610.8010.96498,262
3/10/201411.2511.3110.8110.93705,462
3/7/201411.1711.2810.7611.14983,909
3/6/201411.9011.9511.0611.17595,194
Trading Center