$7.92 -0.24 (%) Compugen Ltd - NASDAQ

Jan. 28, 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
4/22/20104.905.074.874.94151,600
4/21/20104.704.784.524.74104,100
4/20/20104.664.764.514.6394,100
4/19/20104.774.834.514.51365,600
4/16/20104.844.904.774.7797,000
4/15/20104.884.884.784.8448,900
4/14/20104.854.944.784.8883,300
4/13/20104.904.954.774.80138,900
4/12/20104.994.994.854.86313,200
4/9/20105.175.174.924.96211,700
4/8/20105.065.104.935.0792,100
4/7/20105.245.245.025.08155,300
4/6/20105.275.305.155.24205,700
4/5/20105.105.254.985.25327,000
4/1/20104.995.104.915.02213,700
3/31/20104.904.924.854.9070,800
3/30/20104.894.934.844.9079,200
3/29/20104.995.004.854.90139,000
3/26/20105.115.154.894.96192,300
3/25/20105.155.205.025.05131,400
3/24/20105.005.244.925.17276,000
3/23/20104.845.084.835.02349,700
3/22/20104.774.904.764.87142,100
3/19/20105.095.094.714.87396,400
3/18/20105.105.165.055.10260,100
3/17/20105.125.255.005.16372,000
3/16/20105.305.325.035.11799,200
3/15/20105.075.104.804.93246,200
3/12/20104.855.124.854.97832,900
3/11/20104.854.894.654.85123,400
3/10/20104.914.964.794.87152,600
3/9/20105.005.004.834.85163,500
3/8/20104.915.004.735.00203,400
3/5/20104.964.994.904.96184,800
3/4/20104.944.984.884.92240,100
3/3/20104.854.944.754.90234,500
3/2/20104.704.864.674.77334,200
3/1/20104.504.654.504.56196,200
2/26/20104.394.474.364.40101,400
2/25/20104.414.504.304.42122,400
2/24/20104.624.674.474.52161,000
2/23/20104.794.814.424.58256,700
2/22/20104.504.824.494.77666,100
2/19/20104.524.524.384.49124,100
2/18/20104.484.564.434.53169,600
2/17/20104.394.494.324.49186,700
2/16/20104.484.504.304.34353,600
2/12/20104.344.394.254.36162,300
2/11/20104.374.504.254.30314,200
2/10/20104.444.594.254.42291,000
2/9/20104.354.454.204.45531,700
2/8/20104.234.234.034.10221,100
2/5/20104.064.243.974.13376,700
2/4/20104.364.404.004.08540,600
2/3/20104.684.724.314.41598,100
2/2/20104.514.704.314.662,067,800
2/1/20103.923.983.813.95193,000
1/29/20103.954.043.823.92225,700
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center