$6.86 -0.40 (%) Compugen Ltd - NASDAQ

Aug. 24, 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
4/1/20165.555.695.485.6692,152
3/31/20165.685.765.545.5894,440
3/30/20165.605.725.595.69157,870
3/29/20165.505.605.315.59211,744
3/28/20165.825.825.545.5779,161
3/24/20165.805.945.595.8260,792
3/23/20165.905.955.655.7272,412
3/22/20165.755.995.755.9377,590
3/21/20165.515.835.515.80109,513
3/18/20165.415.685.415.59214,003
3/17/20165.365.545.335.4668,107
3/16/20165.345.395.255.3581,782
3/15/20165.505.505.255.34205,692
3/14/20165.515.605.465.5353,725
3/11/20165.425.655.425.59118,440
3/10/20165.575.575.305.3355,630
3/9/20165.565.595.365.4588,452
3/8/20165.865.865.505.50111,516
3/7/20165.796.065.725.87127,057
3/4/20165.596.095.555.87200,540
3/3/20165.525.645.485.5792,999
3/2/20165.185.555.185.51235,587
3/1/20164.755.294.755.24184,790
2/29/20164.844.854.604.75103,803
2/26/20164.794.854.714.7357,938
2/25/20164.814.854.624.7658,362
2/24/20164.834.844.594.8193,890
2/23/20164.904.904.764.8298,144
2/22/20164.995.034.794.87152,663
2/19/20164.834.884.754.8660,484
2/18/20164.964.964.814.8193,950
2/17/20164.714.954.714.92116,827
2/16/20164.604.754.524.72110,600
2/12/20164.674.814.414.50152,833
2/11/20164.474.604.324.51208,649
2/10/20164.534.654.504.50152,407
2/9/20164.504.694.504.51142,466
2/8/20164.594.624.504.52282,009
2/5/20164.714.844.654.69163,304
2/4/20164.504.814.484.74174,380
2/3/20164.744.744.454.53170,932
2/2/20164.674.744.574.6595,844
2/1/20164.724.774.624.7273,889
1/29/20164.584.774.564.7187,199
1/28/20164.584.734.434.58205,263
1/27/20164.804.844.534.53194,897
1/26/20164.914.984.764.80166,068
1/25/20164.835.134.834.91116,380
1/22/20165.075.164.824.94140,609
1/21/20164.975.104.854.94113,797
1/20/20164.795.034.574.96238,893
1/19/20165.205.204.804.91163,704
1/15/20164.935.114.855.08189,511
1/14/20165.195.324.935.20205,256
1/13/20165.525.685.205.21311,250
1/12/20165.655.725.305.52204,370
1/11/20166.006.045.545.55183,484
1/8/20166.156.205.925.9690,172
1/7/20166.356.356.016.10285,211
1/6/20166.876.916.406.53354,892
1/5/20166.426.926.406.90228,583
1/4/20166.326.506.306.4399,950
12/31/20156.406.446.266.3986,014
12/30/20156.276.436.206.35148,859
12/29/20156.496.526.276.32200,196
12/28/20156.646.676.436.47114,629
12/24/20156.736.796.666.7145,605
12/23/20156.656.826.596.78106,250
12/22/20156.546.726.506.66156,039
12/21/20156.566.686.496.61136,886
12/18/20156.416.796.416.53271,462
12/17/20156.506.776.476.50201,382
12/16/20156.546.656.536.60138,626
12/15/20156.566.706.426.58200,644
12/14/20156.856.936.426.61289,130
12/11/20157.307.406.906.93357,906
12/10/20156.736.956.736.80144,546
12/9/20156.906.946.726.79165,984
12/8/20156.867.116.847.04148,881
12/7/20157.277.377.117.13124,775
12/4/20157.447.547.297.4273,255
12/3/20157.487.647.307.41144,176
12/2/20157.717.797.517.54163,453
12/1/20157.657.777.507.71220,715
11/30/20157.467.647.367.60177,216
11/27/20157.617.707.447.5471,418
11/25/20157.147.707.137.63291,312
11/24/20157.247.367.157.2376,358
11/23/20157.267.337.177.24129,038
11/20/20157.297.467.107.32103,777
11/19/20157.257.417.057.23182,893
11/18/20156.977.416.977.36284,595
11/17/20156.807.196.807.04186,964
11/16/20156.686.836.686.77140,192
11/13/20156.616.766.586.72205,235
11/12/20156.596.696.566.65212,052
11/11/20156.786.816.586.73185,996
11/10/20156.886.886.706.75486,321
11/9/20156.767.186.757.03234,713
11/6/20156.686.996.606.82163,545
Trading Center