$7.79 -0.10 (%) Compugen Ltd - NASDAQ

Oct. 24, 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
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
9/19/20139.639.649.369.54136,593
9/18/20139.559.719.359.49220,136
9/17/20139.809.809.359.54569,325
9/16/20139.459.508.899.05277,420
9/13/20139.259.338.759.23275,909
9/12/20139.539.739.079.22331,419
9/11/20139.779.969.509.55286,602
9/10/20139.759.959.749.91176,588
9/9/20139.939.979.319.59353,730
9/6/20139.829.999.729.88118,912
9/5/20139.9510.009.829.8779,658
9/4/20139.9010.009.729.98150,544
9/3/20139.9610.049.659.87240,655
8/30/20139.9710.009.619.71135,819
8/29/20139.8910.089.839.92293,728
8/28/20139.929.989.669.74355,195
8/27/201310.3210.389.909.97442,731
8/26/201310.3010.6010.2210.57448,363
8/23/20139.7710.399.779.98773,152
8/22/20139.739.809.649.72125,882
8/21/20139.709.999.509.59651,394
8/20/20139.009.648.889.64791,540
8/19/20138.679.008.648.87557,244
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center