$6.39 +0.09 (%) Compugen Ltd - NASDAQ

May. 22, 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
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
4/8/20157.107.336.997.1957,920
4/7/20157.007.247.007.1364,680
4/6/20156.987.136.956.9881,600
4/2/20157.157.196.906.95153,838
4/1/20157.167.186.987.1398,022
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center