$7.08 +0.21 (%) Compugen Ltd - NASDAQ

May. 29, 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
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
7/30/20104.174.304.154.2186,700
7/29/20104.234.294.134.1731,300
7/28/20104.164.274.104.2499,500
7/27/20104.004.233.904.10121,000
7/26/20103.874.073.683.9398,800
7/23/20103.723.883.663.8651,500
7/22/20103.703.883.603.6660,200
7/21/20103.543.913.533.6984,500
7/20/20103.463.583.423.5742,200
7/19/20103.563.593.463.4749,400
7/16/20103.723.853.543.5966,400
7/15/20103.763.763.553.7184,000
7/14/20103.853.913.783.8050,500
7/13/20103.753.973.753.88184,700
7/12/20103.373.813.373.75290,000
7/9/20103.163.413.163.36149,700
7/8/20103.213.213.103.1795,200
7/7/20103.153.233.043.15347,200
7/6/20103.383.453.233.28105,300
7/2/20103.433.493.343.38144,300
7/1/20103.423.503.113.43204,100
6/30/20103.393.453.263.33132,800
6/29/20103.583.613.423.43242,600
6/28/20103.823.823.673.70126,900
6/25/20103.753.883.753.8229,200
6/24/20103.793.833.783.8135,000
6/23/20103.853.893.753.8967,000
6/22/20103.943.963.863.8655,900
6/21/20104.074.073.883.9644,400
6/18/20103.854.073.854.0042,900
6/17/20104.024.083.923.9877,900
6/16/20104.084.083.974.0241,600
6/15/20104.054.103.954.0593,400
6/14/20104.004.143.954.0570,700
6/11/20103.963.973.873.9546,600
6/10/20103.993.993.843.9257,500
6/9/20103.904.013.793.8866,600
6/8/20103.893.893.703.83157,000
6/7/20104.054.073.903.90168,900
6/4/20104.054.124.034.05122,600
6/3/20104.154.194.064.1358,200
6/2/20104.054.184.054.1439,700
6/1/20104.124.154.044.04123,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center