$7.08 -0.02 (%) Compugen Ltd - NASDAQ

Nov. 26, 2014 | 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
2/12/201410.9111.1110.5511.01479,071
2/11/201412.8512.8510.7810.801,133,483
2/10/201412.2112.9812.0912.63767,852
2/7/201411.0011.7510.9611.48532,599
2/6/201410.7710.8210.5810.79142,757
2/5/201410.7310.7510.2810.71139,090
2/4/201410.3510.7610.2610.70117,562
2/3/201410.7510.8210.1010.26237,142
1/31/201410.6611.1810.5410.8297,129
1/30/201411.0711.1810.8510.94132,187
1/29/201410.6910.8510.5310.80131,763
1/28/201410.2410.8710.2410.82201,294
1/27/201410.4610.489.8410.16196,269
1/24/201410.8410.8710.1810.35132,545
1/23/201410.8510.9110.5710.83168,153
1/22/201411.1611.2310.9611.00171,812
1/21/201411.2811.3410.9611.20148,511
1/17/201411.0411.3610.9911.18156,191
1/16/201411.1611.2310.8711.00295,440
1/15/201411.2111.2510.9911.16343,577
1/14/201411.0711.2010.7711.04251,821
1/13/201410.5311.4710.5310.95496,179
1/10/201410.2010.249.9710.22184,059
1/9/201410.0510.219.9810.19213,632
1/8/201410.4110.629.9010.00469,846
1/7/20149.9110.149.7410.05436,527
1/6/20149.569.699.369.53222,651
1/3/20149.029.308.969.12111,447
1/2/20149.129.218.768.96148,611
12/31/20138.708.978.708.9597,311
12/30/20138.418.848.378.68133,185
12/27/20138.438.508.318.39125,507
12/26/20138.598.698.378.47171,252
12/24/20138.778.798.558.6894,732
12/23/20138.398.748.358.65236,991
12/20/20138.158.338.158.22120,026
12/19/20138.268.288.158.1784,789
12/18/20138.048.298.008.15192,714
12/17/20137.998.277.978.04323,869
12/16/20138.668.667.968.22373,744
12/13/20138.458.878.108.70415,446
12/12/20138.939.017.928.361,040,497
12/11/20139.449.469.189.29175,012
12/10/20139.489.489.059.18219,390
12/9/20139.739.739.309.60169,867
12/6/20139.879.909.559.58123,279
12/5/20139.889.889.679.7377,428
12/4/20139.9610.119.839.9068,224
12/3/201310.2510.2510.0010.0770,390
12/2/201310.3310.3310.0910.27143,568
11/29/201310.2810.4010.0910.3976,145
11/27/201310.1710.3210.1710.30129,509
11/26/201310.0010.219.9510.2094,251
11/25/201310.1010.199.9410.07200,222
11/22/20139.8010.179.7110.11275,119
11/21/20139.659.879.659.83194,195
11/20/20139.819.969.609.70103,801
11/19/20139.819.909.559.7997,441
11/18/201310.2110.289.739.87173,204
11/15/201310.1010.159.909.9788,795
11/14/201310.1110.149.8410.00188,566
11/13/201310.3510.359.8310.06230,761
11/12/201310.5510.5910.1010.21199,878
11/11/201310.8310.8610.5610.62201,492
11/8/20139.9910.859.9910.56346,873
11/7/201310.2410.299.759.86206,063
11/6/20139.9010.219.6310.06259,329
11/5/20139.9910.029.459.71296,581
11/4/201310.1010.159.9110.03208,489
11/1/20139.8610.049.659.89252,536
10/31/201310.1810.209.7910.00251,263
10/30/201310.5710.6310.0010.06284,017
10/29/201310.5210.9310.4910.53377,404
10/28/201310.3110.4710.1610.26181,277
10/25/201310.6510.7510.1810.32187,297
10/24/201310.6010.8010.5310.6291,735
10/23/201310.6310.7010.5010.60111,489
10/22/201311.1811.2510.5110.75314,937
10/21/201311.4411.4811.0411.10317,156
10/18/201311.3911.9211.0311.08689,455
10/17/201310.4511.4510.4511.271,190,736
10/16/201310.1510.299.9610.16187,993
10/15/20139.9010.309.889.96188,491
10/14/201310.0710.079.829.9189,806
10/11/20139.9110.149.7810.11144,892
10/10/201310.1410.239.749.89188,131
10/9/20139.809.949.309.85295,844
10/8/201310.0210.109.209.42371,293
10/7/201310.2910.329.959.99149,068
10/4/201310.0210.269.7010.20123,388
10/3/201310.5010.509.7610.03223,343
10/2/201310.4810.6010.3510.55180,476
10/1/201310.4810.5210.1510.50293,291
9/30/20139.6210.319.5910.26479,226
9/27/20139.509.639.509.62110,093
9/26/20139.579.609.469.5081,416
9/25/20139.549.609.409.46117,525
9/24/20139.519.569.339.4698,399
9/23/20139.499.589.149.3378,219
9/20/20139.549.729.349.4599,795
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center