COMPUGEN $5.43

down -0.01


24/5/2013 10:24 AM  |  NASDAQ : CGEN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

CGEN historical data

Date Open High Low Close Volume
8/8/2008 2.10 2.13 2.06 2.09 773
8/7/2008 2.08 2.15 2.08 2.10 473
8/6/2008 2.10 2.15 2.10 2.10 178
8/5/2008 2.20 2.20 2.10 2.15 200
8/4/2008 2.29 2.29 2.20 2.20 169
8/1/2008 2.30 2.34 2.24 2.29 133
7/31/2008 2.24 2.37 2.23 2.29 85
7/30/2008 2.35 2.35 2.23 2.29 147
7/29/2008 2.40 2.41 2.26 2.41 215
7/28/2008 2.30 2.47 2.30 2.44 231
7/25/2008 2.28 2.45 2.28 2.44 222
7/24/2008 2.50 2.51 2.30 2.32 482
7/23/2008 2.39 2.51 2.39 2.49 305
7/22/2008 2.13 2.42 2.13 2.30 295
7/21/2008 2.07 2.19 2.07 2.13 479
7/18/2008 2.43 2.43 2.00 2.01 1475
7/17/2008 2.41 2.50 2.31 2.47 681
7/16/2008 2.35 2.44 2.35 2.43 323
7/15/2008 2.46 2.46 2.02 2.38 114
7/14/2008 2.41 2.49 2.35 2.41 134
7/11/2008 2.58 2.66 2.21 2.53 403
7/10/2008 2.22 2.70 2.22 2.60 394
7/9/2008 2.18 2.40 2.16 2.32 144
7/8/2008 2.09 2.12 2.09 2.12 11
7/7/2008 2.17 2.23 2.08 2.08 87
7/2/2008 2.15 2.16 2.15 2.15 4
7/1/2008 2.21 2.21 2.05 2.13 28
6/30/2008 2.11 2.16 2.00 2.15 539
6/27/2008 2.11 2.14 2.10 2.14 231
6/26/2008 2.10 2.12 2.01 2.10 438
6/25/2008 2.02 2.09 2.02 2.06 72
6/24/2008 2.01 2.05 2.00 2.01 54
6/23/2008 2.00 2.03 1.99 2.02 220
6/20/2008 2.02 2.08 2.01 2.02 137
6/19/2008 1.96 2.10 1.96 2.05 352
6/18/2008 1.98 2.04 1.97 1.97 148
6/17/2008 2.00 2.03 1.96 2.02 134
6/16/2008 2.10 2.10 1.97 2.02 105
6/13/2008 2.08 2.09 2.02 2.05 126
6/12/2008 2.10 2.10 2.02 2.02 11
6/11/2008 2.08 2.08 2.05 2.07 91
6/10/2008 2.00 2.06 1.98 2.03 74
6/9/2008 2.04 2.08 2.01 2.01 267
6/6/2008 2.03 2.13 2.03 2.10 21
6/5/2008 2.15 2.15 2.03 2.07 43
6/4/2008 2.11 2.13 2.04 2.11 111
6/3/2008 2.03 2.19 2.02 2.16 109
6/2/2008 1.98 2.07 1.96 2.03 321
5/30/2008 2.17 2.20 2.02 2.03 1182
5/29/2008 2.20 2.22 2.17 2.19 84
5/28/2008 2.21 2.26 2.18 2.22 309
5/27/2008 2.26 2.26 2.16 2.21 754
Marketplace
Trading Center