$7.13 -0.01 (%) Compugen Ltd - NASDAQ

Apr. 17, 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
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
5/28/20104.284.294.154.2756,600
5/27/20104.254.324.154.3138,900
5/26/20104.304.324.094.11117,400
5/25/20104.094.133.904.10235,500
5/24/20104.204.304.134.20133,800
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center