$8.40 +0.04 (%) Compugen Ltd - NASDAQ

Mar. 2, 2015 | 10:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGEN historical data

Date Open High Low Close Volume
5/21/20104.264.444.184.21145,100
5/20/20104.424.434.204.26259,500
5/19/20104.424.564.424.46142,400
5/18/20104.604.604.404.4395,300
5/17/20104.614.614.404.54147,300
5/14/20104.704.704.504.6165,400
5/13/20104.754.814.664.7081,800
5/12/20104.774.834.654.78124,400
5/11/20104.594.764.594.70184,900
5/10/20104.514.534.334.4171,200
5/7/20104.324.394.154.28143,400
5/6/20104.584.604.104.25291,200
5/5/20104.584.734.474.65163,700
5/4/20104.704.834.614.61180,800
5/3/20104.854.884.774.8186,800
4/30/20104.694.834.684.78105,600
4/29/20104.874.874.614.66128,100
4/28/20104.704.854.594.85102,000
4/27/20104.854.894.594.66114,800
4/26/20104.974.984.784.8192,600
4/23/20105.025.024.854.90100,800
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center