$6.10 -0.19 (%) Compugen Ltd - NASDAQ

Jul. 31, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGEN historical data

Date Open High Low Close Volume
10/21/20104.945.064.844.99198,424
10/20/20104.754.884.754.8879,157
10/19/20104.804.804.664.7242,029
10/18/20104.734.824.724.7835,154
10/15/20104.754.754.664.7341,342
10/14/20104.734.754.634.7334,737
10/13/20104.714.714.604.6464,695
10/12/20104.564.634.514.5722,150
10/11/20104.734.734.414.5876,208
10/8/20104.584.764.444.6931,057
10/7/20104.564.624.524.6129,480
10/6/20104.714.714.544.5532,624
10/5/20104.604.804.564.6845,517
10/4/20104.664.824.594.6360,717
10/1/20104.724.744.594.7322,575
9/30/20104.804.804.604.7239,534
9/29/20104.634.804.474.7972,206
9/28/20104.624.654.544.6024,042
9/27/20104.714.714.554.6348,087
9/24/20104.654.744.634.7455,799
9/23/20104.744.824.614.6241,330
9/22/20104.744.754.694.7425,523
9/21/20104.754.854.714.7386,352
9/20/20104.364.854.324.70220,661
9/17/20104.264.444.264.36101,124
9/16/20104.254.284.194.2534,440
9/15/20104.194.254.174.2545,792
9/14/20104.154.214.034.16149,720
9/13/20104.154.244.144.1574,970
9/10/20104.154.174.034.1679,117
9/9/20104.204.224.084.1534,199
9/8/20104.014.214.014.1991,536
9/7/20103.924.043.924.0440,970
9/3/20104.064.063.773.9531,713
9/2/20103.844.023.824.0147,730
9/1/20103.673.873.663.8453,517
8/31/20103.583.743.583.7214,100
8/30/20103.753.753.573.6132,400
8/27/20103.753.753.643.7326,900
8/26/20103.793.883.653.8733,900
8/25/20103.623.753.603.7033,600
8/24/20103.863.893.673.7362,000
8/23/20104.004.003.873.9241,900
8/20/20104.034.063.954.0031,900
8/19/20104.154.204.084.0830,300
8/18/20104.154.254.084.1528,500
8/17/20104.174.224.074.1948,200
8/16/20104.074.224.074.1122,200
8/13/20103.994.103.994.0733,200
8/12/20104.054.123.984.0371,100
8/11/20104.264.304.174.1745,100
8/10/20104.274.404.274.3820,600
8/9/20104.454.474.344.3542,500
8/6/20104.274.434.274.4152,000
8/5/20104.354.364.304.3423,500
8/4/20104.354.444.264.3837,300
8/3/20104.394.404.354.3647,000
8/2/20104.254.484.254.36116,700
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!