$4.51 +0.01 (%) Compugen Ltd - NASDAQ

Feb. 11, 2016 | 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
5/5/20114.634.734.624.7025,522
5/4/20114.764.784.704.7435,456
5/3/20114.674.774.674.7362,630
5/2/20114.774.824.634.8165,983
4/29/20114.704.824.704.7739,025
4/28/20114.764.804.594.7368,247
4/27/20114.804.934.764.8563,931
4/26/20114.804.854.664.7942,835
4/25/20114.564.844.554.8082,523
4/21/20114.574.644.564.5738,467
4/20/20114.614.664.554.5743,764
4/19/20114.584.584.494.5330,218
4/18/20114.534.554.484.5571,928
4/15/20114.714.714.584.6044,698
4/14/20114.684.724.654.6941,418
4/13/20114.794.794.654.7024,574
4/12/20114.704.804.634.7860,581
4/11/20114.734.754.674.7129,567
4/8/20114.894.924.684.7655,864
4/7/20114.854.914.704.8980,357
4/6/20114.994.994.774.90106,604
4/5/20115.085.084.884.9965,283
4/4/20115.095.145.055.1227,971
4/1/20115.125.155.075.1038,724
3/31/20115.145.185.035.1428,968
3/30/20114.995.174.995.12108,768
3/29/20114.904.964.854.9433,587
3/28/20114.904.974.844.8922,726
3/25/20114.964.964.834.8842,913
3/24/20114.865.004.864.9674,803
3/23/20114.854.924.764.8655,624
3/22/20114.934.984.874.8832,759
3/21/20114.964.984.844.9128,653
3/18/20114.744.924.704.8731,231
3/17/20114.884.884.674.7476,746
3/16/20114.914.964.644.7688,681
3/15/20114.855.014.844.93101,789
3/14/20114.945.034.925.0361,203
3/11/20114.945.104.945.0666,562
3/10/20115.105.114.975.0053,877
3/9/20115.195.195.095.1346,070
3/8/20115.205.275.075.2391,511
3/7/20115.155.255.015.14117,396
3/4/20115.095.205.085.1233,402
3/3/20115.105.195.065.1462,604
3/2/20115.025.104.985.0534,282
3/1/20115.055.155.035.0495,826
2/28/20115.055.115.035.0842,063
2/25/20114.945.144.915.0291,418
2/24/20114.774.954.704.9381,831
2/23/20114.804.804.674.79114,839
2/22/20115.055.084.754.83158,482
2/18/20115.325.345.105.1695,282
2/17/20115.355.395.315.3451,637
2/16/20115.255.455.215.43110,724
2/15/20115.045.405.045.09172,676
2/14/20114.965.084.965.0228,912
2/11/20114.935.054.925.0065,829
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center