$4.98 +0.08 (%) Compugen Ltd - NASDAQ

Sep. 2, 2015 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGEN historical data

Date Open High Low Close Volume
11/23/20104.074.104.004.0390,136
11/22/20104.204.294.124.1886,579
11/19/20104.054.184.054.1617,138
11/18/20104.044.204.014.1680,381
11/17/20104.144.214.054.1638,669
11/16/20104.184.324.094.1166,446
11/15/20104.274.284.184.2055,567
11/12/20104.404.404.284.2842,004
11/11/20104.344.454.314.3416,252
11/10/20104.474.504.384.4636,742
11/9/20104.504.534.404.51109,150
11/8/20104.394.524.324.50106,100
11/5/20104.274.364.264.3559,903
11/4/20104.364.404.234.3690,888
11/3/20104.334.404.304.35102,769
11/2/20104.454.464.384.3975,606
11/1/20104.614.644.404.4577,595
10/29/20104.524.704.524.6276,347
10/28/20104.634.634.374.50181,760
10/27/20104.664.714.554.62111,585
10/26/20104.744.884.604.82258,471
10/25/20105.145.185.005.0289,797
10/22/20105.005.174.955.13161,864
10/21/20104.945.064.844.99198,424
10/20/20104.754.884.754.8879,157
10/19/20104.804.804.664.7242,029
10/18/20104.734.824.724.7835,154
10/15/20104.754.754.664.7341,342
10/14/20104.734.754.634.7334,737
10/13/20104.714.714.604.6464,695
10/12/20104.564.634.514.5722,150
10/11/20104.734.734.414.5876,208
10/8/20104.584.764.444.6931,057
10/7/20104.564.624.524.6129,480
10/6/20104.714.714.544.5532,624
10/5/20104.604.804.564.6845,517
10/4/20104.664.824.594.6360,717
10/1/20104.724.744.594.7322,575
9/30/20104.804.804.604.7239,534
9/29/20104.634.804.474.7972,206
9/28/20104.624.654.544.6024,042
9/27/20104.714.714.554.6348,087
9/24/20104.654.744.634.7455,799
9/23/20104.744.824.614.6241,330
9/22/20104.744.754.694.7425,523
9/21/20104.754.854.714.7386,352
9/20/20104.364.854.324.70220,661
9/17/20104.264.444.264.36101,124
9/16/20104.254.284.194.2534,440
9/15/20104.194.254.174.2545,792
9/14/20104.154.214.034.16149,720
9/13/20104.154.244.144.1574,970
9/10/20104.154.174.034.1679,117
9/9/20104.204.224.084.1534,199
9/8/20104.014.214.014.1991,536
9/7/20103.924.043.924.0440,970
9/3/20104.064.063.773.9531,713
9/2/20103.844.023.824.0147,730
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!