$8.83 +0.38 (%) Compugen Ltd - NASDAQ

Dec. 19, 2014 | 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
3/17/20105.125.255.005.16372,000
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
1/28/20103.984.143.923.92166,300
1/27/20104.004.003.804.00418,500
1/26/20104.144.193.994.00399,100
1/25/20104.444.454.154.18501,600
1/22/20104.464.584.384.42431,400
1/21/20104.724.744.424.44546,700
1/20/20104.654.664.594.60164,900
1/19/20104.724.754.594.67419,400
1/15/20104.684.714.564.62255,104
1/14/20104.654.774.624.64263,900
1/13/20104.714.754.564.63378,900
1/12/20104.604.804.554.72624,400
1/11/20104.684.944.614.681,057,400
1/8/20104.614.624.424.59581,300
1/7/20104.744.864.534.57684,700
1/6/20104.534.894.504.641,553,000
1/5/20104.704.724.494.591,175,800
1/4/20105.075.254.664.773,389,300
12/31/20094.955.054.754.851,987,600
12/30/20094.935.244.754.908,162,000
12/29/20095.095.144.604.625,791,700
12/28/20095.685.865.155.2021,856,400
12/24/20094.374.614.034.084,738,800
12/23/20094.905.584.334.5925,357,400
12/22/20092.702.872.702.8476,800
12/21/20092.722.822.702.73107,200
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center