$5.90 0.00 (%) Compugen Ltd - NASDAQ

Dec. 7, 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
3/2/20125.936.135.916.09111,809
3/1/20126.116.155.885.94218,537
2/29/20126.086.206.056.13131,461
2/28/20125.996.105.986.04273,950
2/27/20125.996.215.976.05339,835
2/24/20126.126.206.036.14128,451
2/23/20126.106.236.056.14167,784
2/22/20126.026.105.996.07117,792
2/21/20126.156.186.006.03183,272
2/17/20126.116.306.096.25120,424
2/16/20126.056.295.956.15186,800
2/15/20125.926.165.856.03174,020
2/14/20126.066.095.935.97100,134
2/13/20126.056.195.966.16191,234
2/10/20125.916.165.916.12134,814
2/9/20125.976.015.825.9590,036
2/8/20126.116.185.885.99189,126
2/7/20126.256.475.916.05345,708
2/6/20125.896.225.896.04345,735
2/3/20126.176.375.845.89589,558
2/2/20125.306.475.146.121,103,467
2/1/20125.305.455.285.3095,949
1/31/20125.275.375.255.3523,482
1/30/20125.255.425.215.2858,377
1/27/20125.455.525.285.4787,537
1/26/20125.505.505.275.4262,303
1/25/20125.395.505.235.50107,314
1/24/20125.345.455.255.4042,767
1/23/20125.325.485.325.4587,734
1/20/20125.215.365.215.3243,389
1/19/20125.415.485.145.27118,754
1/18/20125.495.585.325.46105,322
1/17/20125.535.555.365.49159,076
1/13/20125.465.505.385.4650,001
1/12/20125.455.555.325.54113,001
1/11/20125.595.645.435.47112,813
1/10/20125.555.715.295.59159,152
1/9/20125.035.545.035.49263,003
1/6/20125.105.105.005.0637,698
1/5/20125.005.194.965.0451,030
1/4/20125.155.155.015.0556,973
1/3/20125.025.215.005.1396,240
12/30/20114.995.024.954.9532,837
12/29/20115.065.124.954.9771,610
12/28/20115.035.244.915.1058,002
12/27/20115.115.224.995.0943,199
12/23/20115.105.255.015.2369,025
12/22/20114.865.354.865.10157,470
12/21/20114.655.104.655.04243,528
12/20/20114.624.754.534.65111,487
12/19/20114.754.814.504.58107,130
12/16/20114.464.764.364.71222,413
12/15/20114.604.604.464.4752,111
12/14/20114.524.614.464.53169,825
12/13/20114.464.604.454.48207,069
12/12/20114.294.554.294.45138,188
12/9/20114.274.384.264.3335,165
12/8/20114.274.374.254.2548,098
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center