$8.95 +0.12 (%) Compugen Ltd - NASDAQ

Dec. 22, 2014 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGEN historical data

Date Open High Low Close Volume
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
11/4/20147.287.407.217.2582,441
11/3/20147.277.537.207.40211,719
10/31/20147.527.776.937.14327,339
10/30/20147.447.557.307.49197,383
10/29/20147.937.967.307.46377,834
10/28/20147.898.177.818.12160,563
10/27/20147.788.067.767.91113,055
10/24/20147.898.027.767.7962,421
10/23/20147.798.027.717.89111,136
10/22/20147.797.887.647.6765,933
10/21/20147.757.897.667.8385,542
10/20/20147.597.897.597.7097,785
10/17/20148.148.207.757.7966,500
10/16/20147.888.257.888.0559,998
10/15/20147.328.067.307.94146,173
10/14/20147.627.727.297.52154,802
10/13/20147.727.817.207.54172,009
10/10/20147.918.047.657.80156,520
10/9/20148.218.217.907.98100,271
10/8/20148.278.277.578.20258,309
10/7/20148.398.398.188.31113,583
10/6/20148.588.618.318.39101,823
10/3/20148.678.678.488.5345,109
10/2/20148.578.688.398.5782,721
10/1/20148.848.868.408.58185,808
9/30/20148.928.928.578.57121,652
9/29/20148.959.108.868.94109,829
9/26/20148.878.998.808.9589,259
9/25/20149.169.308.858.90119,124
9/24/20149.029.248.889.1498,106
9/23/20148.909.138.908.96102,886
9/22/20149.119.148.918.9497,111
9/19/20149.279.319.099.14112,177
9/18/20149.149.279.069.17159,851
9/17/20148.848.908.668.8983,661
9/16/20148.758.898.628.7598,424
9/15/20148.928.928.528.76144,671
9/12/20149.189.188.758.9181,685
9/11/20149.199.199.039.1343,712
9/10/20149.009.298.979.1866,860
9/9/20149.269.269.019.0394,085
9/8/20149.549.579.159.35123,063
9/5/20149.759.759.519.62108,302
9/4/20149.3510.029.289.71420,578
9/3/20149.079.368.949.31247,089
9/2/20149.009.038.908.98103,355
8/29/20148.829.008.808.9061,266
8/28/20148.898.908.748.8454,728
8/27/20148.958.958.758.8759,613
8/26/20148.768.968.708.83111,925
8/25/20148.568.778.558.5867,566
8/22/20148.608.788.598.6726,415
8/21/20148.648.698.558.5952,173
8/20/20148.738.778.608.6252,554
8/19/20148.788.888.778.8386,939
8/18/20148.708.908.698.7878,397
8/15/20148.868.918.608.7682,383
8/14/20148.798.958.798.8447,859
8/13/20148.808.958.768.8437,930
8/12/20148.848.918.658.7653,271
8/11/20148.889.078.758.8598,103
8/8/20148.678.968.598.9095,238
8/7/20148.758.828.558.62103,264
8/6/20148.458.908.438.71165,423
8/5/20148.418.668.338.4684,329
8/4/20148.358.508.218.4488,850
8/1/20148.408.528.198.3496,858
7/31/20148.548.618.418.52129,830
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center