Compugen Ltd $9.14

down -0.03


19/9/2014 04:00 PM  |  NASDAQ : CGEN  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGEN historical data

Date Open High Low Close Volume
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
8/16/20138.428.558.388.52200,713
8/15/20138.458.748.318.45679,007
8/14/20138.398.478.258.37227,727
8/13/20138.638.888.218.37929,161
8/12/20137.838.327.788.28572,312
8/9/20137.488.047.347.88501,187
8/8/20137.507.657.457.53485,549
8/7/20137.677.697.307.56565,644
8/6/20138.008.047.567.65707,936
8/5/20137.778.327.637.895,156,318
8/2/20135.435.505.355.4667,976
8/1/20135.405.475.215.40139,107
7/31/20135.335.435.255.2954,245
7/30/20135.375.435.225.2696,191
7/29/20135.245.415.245.3260,408
7/26/20135.215.255.155.2268,874
7/25/20135.265.265.205.2441,814
7/24/20135.315.405.155.25138,001
7/23/20135.265.295.065.15116,873
7/22/20135.435.435.155.23252,200
7/19/20135.365.555.105.31113,283
7/18/20135.465.465.365.38105,454
7/17/20135.525.535.405.4466,152
7/16/20135.505.515.315.3951,559
7/15/20135.575.655.425.4470,372
Trading Center