$6.56 0.00 (%) Compugen Ltd - NASDAQ

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGEN historical data

Date Open High Low Close Volume
10/14/20114.264.364.234.3234,985
10/13/20114.234.254.164.2315,640
10/12/20114.204.344.194.2821,145
10/11/20114.164.254.104.1622,803
10/10/20114.244.324.174.2221,290
10/7/20114.384.384.204.2216,510
10/6/20114.224.384.184.3845,782
10/5/20114.044.184.044.1827,364
10/4/20113.894.103.784.0089,663
10/3/20113.953.963.803.8756,254
9/30/20113.984.073.934.0031,957
9/29/20114.184.223.964.0033,530
9/28/20114.374.464.084.1361,600
9/27/20114.264.374.004.2853,506
9/26/20114.104.164.004.1637,045
9/23/20114.014.144.014.1419,511
9/22/20114.114.264.054.0938,838
9/21/20114.424.454.284.2965,920
9/20/20114.634.674.394.44135,077
9/19/20114.414.614.364.58131,790
9/16/20114.204.564.194.37336,620
9/15/20113.734.223.734.18155,310
9/14/20113.613.823.543.7277,329
9/13/20113.593.653.563.6241,772
9/12/20113.503.593.343.5573,427
9/9/20113.753.793.593.6263,148
9/8/20113.643.803.563.7861,326
9/7/20113.683.763.613.7019,271
9/6/20113.523.693.523.6560,842
9/2/20113.623.693.603.6445,823
9/1/20113.723.803.653.7136,962
8/31/20113.673.903.673.7945,671
8/30/20113.593.653.553.6311,413
8/29/20113.553.703.543.6537,219
8/26/20113.523.593.323.5060,156
8/25/20113.603.693.543.5829,127
8/24/20113.543.593.483.5835,652
8/23/20113.593.633.453.5897,646
8/22/20113.773.823.603.6631,976
8/19/20113.603.683.603.6827,414
8/18/20113.763.863.643.6855,796
8/17/20114.074.113.873.949,059
8/16/20113.813.943.813.8552,976
8/15/20113.753.953.703.8656,937
8/12/20113.863.863.603.6242,640
8/11/20113.513.853.503.8075,090
8/10/20113.623.733.463.5249,919
8/9/20113.703.923.583.8683,756
8/8/20113.733.763.403.55203,105
8/5/20114.004.063.884.00106,396
8/4/20114.124.164.004.0095,542
8/3/20114.114.324.034.1633,324
8/2/20114.004.444.004.07220,003
8/1/20114.044.224.004.0441,070
7/29/20114.024.103.874.0527,852
7/28/20114.004.094.004.0730,951
7/27/20114.054.064.004.0046,601
7/26/20114.054.083.994.0341,861
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center