COMPUGEN $5.50

down -0.08


22/5/2013 04:22 PM  |  NASDAQ : CGEN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

CGEN historical data

Date Open High Low Close Volume
12/27/2012 5.04 5.10 4.84 4.85 869
12/26/2012 4.99 5.06 4.93 4.97 638
12/24/2012 5.02 5.02 4.87 4.92 301
12/21/2012 4.63 5.04 4.63 5.01 2299
12/20/2012 5.30 5.32 5.07 5.18 1885
12/19/2012 5.33 5.40 5.30 5.30 932
12/18/2012 5.46 5.49 5.27 5.37 1379
12/17/2012 5.50 5.60 5.45 5.50 1056
12/14/2012 5.40 5.54 5.40 5.51 1179
12/13/2012 5.25 5.86 5.18 5.53 10905
12/12/2012 5.13 5.16 5.06 5.11 1563
12/11/2012 4.92 5.15 4.92 5.14 2843
12/10/2012 4.79 4.96 4.79 4.90 2056
12/7/2012 4.56 4.84 4.55 4.78 1139
12/6/2012 4.62 4.63 4.50 4.57 884
12/5/2012 4.70 4.72 4.62 4.65 1262
12/4/2012 4.67 4.70 4.64 4.64 2070
12/3/2012 4.62 4.75 4.62 4.65 1804
11/30/2012 4.49 4.59 4.42 4.59 1529
11/29/2012 4.55 4.60 4.50 4.50 603
11/28/2012 4.47 4.54 4.47 4.50 1266
11/27/2012 4.55 4.55 4.46 4.49 1289
11/26/2012 4.25 4.53 4.25 4.44 1770
11/23/2012 4.06 4.15 4.01 4.12 278
11/21/2012 4.00 4.10 4.00 4.04 255
11/20/2012 4.08 4.08 3.89 3.97 458
11/19/2012 3.94 4.18 3.90 4.05 1885
11/16/2012 3.76 3.94 3.73 3.94 465
11/15/2012 3.77 3.91 3.75 3.81 950
11/14/2012 4.03 4.06 3.83 3.97 1623
11/13/2012 3.75 4.00 3.72 3.94 2162
11/12/2012 3.84 3.87 3.75 3.75 358
11/9/2012 3.85 3.98 3.79 3.89 453
11/8/2012 3.70 3.90 3.70 3.85 448
11/7/2012 3.95 3.98 3.68 3.77 521
11/6/2012 4.05 4.05 3.78 3.88 728
11/5/2012 3.79 4.02 3.76 4.00 612
11/2/2012 3.67 3.87 3.63 3.87 308
11/1/2012 3.62 3.68 3.59 3.65 349
10/31/2012 3.75 3.75 3.56 3.67 811
10/26/2012 3.61 3.75 3.56 3.72 385
10/25/2012 3.87 4.06 3.53 3.59 753
10/24/2012 3.91 3.92 3.74 3.81 221
10/23/2012 3.88 3.95 3.84 3.91 384
10/22/2012 4.06 4.06 3.90 3.92 222
10/19/2012 4.03 4.06 3.92 4.02 339
10/18/2012 4.38 4.43 3.93 4.08 959
10/17/2012 4.18 4.25 4.04 4.23 1280
10/16/2012 4.04 4.04 3.96 4.00 623
10/15/2012 3.92 4.04 3.91 3.92 206
10/12/2012 3.87 3.94 3.73 3.86 216
10/11/2012 3.97 3.97 3.75 3.93 130
10/10/2012 4.09 4.09 3.92 3.97 423
10/9/2012 3.95 4.07 3.95 4.06 326
10/8/2012 3.95 3.96 3.88 3.95 150
10/5/2012 3.94 4.00 3.85 3.92 510
10/4/2012 4.00 4.01 3.86 3.96 405
10/3/2012 3.94 4.03 3.93 3.96 207
10/2/2012 3.90 3.97 3.82 3.87 257
10/1/2012 3.79 3.94 3.79 3.85 533
9/28/2012 3.87 3.90 3.74 3.76 287
9/27/2012 4.01 4.03 3.80 3.85 562
9/26/2012 4.14 4.19 3.85 4.01 494
9/25/2012 4.10 4.16 4.08 4.12 446
9/24/2012 4.08 4.16 3.96 4.09 543
9/21/2012 4.12 4.12 3.97 4.03 286
9/20/2012 4.13 4.16 4.00 4.06 647
9/19/2012 4.44 4.50 4.17 4.18 757
9/18/2012 4.18 4.46 4.16 4.42 917
9/17/2012 4.20 4.33 4.12 4.15 136
9/14/2012 4.36 4.47 4.20 4.21 884
9/13/2012 4.22 4.35 4.13 4.34 746
9/12/2012 4.27 4.30 4.18 4.25 735
9/11/2012 3.93 4.28 3.93 4.19 1504
9/10/2012 3.63 3.93 3.63 3.90 1162
9/7/2012 3.67 3.71 3.45 3.66 242
9/6/2012 3.55 3.71 3.55 3.68 361
9/5/2012 3.55 3.59 3.45 3.58 319
9/4/2012 3.59 3.60 3.50 3.57 371
8/31/2012 3.57 3.71 3.57 3.63 133
8/30/2012 3.63 3.64 3.50 3.56 292
8/29/2012 3.64 3.66 3.54 3.63 288
8/28/2012 3.71 3.76 3.62 3.67 442
8/27/2012 3.79 3.79 3.60 3.70 369
8/24/2012 3.58 3.82 3.58 3.78 535
8/23/2012 3.54 3.72 3.47 3.69 758
8/22/2012 3.47 3.58 3.41 3.51 682
8/21/2012 3.37 3.48 3.29 3.43 789
8/20/2012 3.22 3.35 3.20 3.31 486
8/17/2012 3.20 3.33 3.20 3.24 475
8/16/2012 3.12 3.31 3.11 3.24 508
8/15/2012 2.99 3.14 2.96 3.10 444
8/14/2012 3.10 3.10 3.00 3.05 993
8/13/2012 3.14 3.14 3.05 3.08 729
8/10/2012 3.35 3.36 3.16 3.18 1292
8/9/2012 3.49 3.49 3.33 3.34 358
8/8/2012 3.64 3.64 3.42 3.50 619
8/7/2012 3.65 3.72 3.48 3.63 872
8/6/2012 3.46 3.65 3.45 3.65 722
8/3/2012 3.20 3.49 3.20 3.43 692
Marketplace
Trading Center