$6.30 -0.05 (%) Compugen Ltd - NASDAQ

Sep. 30, 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
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
11/5/20156.536.746.506.67306,508
11/4/20156.146.856.146.59370,198
11/3/20156.286.426.026.18261,528
11/2/20156.146.606.126.50350,626
10/30/20156.146.276.046.19170,531
10/29/20156.196.336.016.10193,475
10/28/20156.216.346.126.29108,374
10/27/20156.206.336.186.2481,961
10/26/20156.156.296.046.2764,756
10/23/20156.236.276.036.20104,633
10/22/20156.106.275.986.20102,192
10/21/20156.526.655.936.12267,646
10/20/20156.636.706.216.39166,714
10/19/20156.056.786.036.65329,929
10/16/20156.456.455.776.13206,796
10/15/20155.836.315.726.28272,059
10/14/20155.505.705.485.5968,719
10/13/20155.535.835.465.59143,528
10/12/20155.655.715.455.6277,536
10/9/20155.665.705.465.68103,117
10/8/20155.815.815.415.70113,359
10/7/20155.435.905.355.81216,155
10/6/20155.365.575.155.44256,850
10/5/20155.305.425.255.32196,815
10/2/20155.045.345.005.32152,740
10/1/20155.095.184.915.07224,689
9/30/20154.835.204.835.17167,638
9/29/20154.875.094.714.83148,965
9/28/20155.085.084.724.83246,485
9/25/20155.505.575.015.05189,409
9/24/20155.515.515.305.45114,244
9/23/20155.685.705.465.5067,932
9/22/20155.615.695.515.6772,025
9/21/20155.825.865.585.66139,828
9/18/20155.896.065.715.78181,182
9/17/20155.546.105.525.95231,748
9/16/20155.895.955.455.63342,539
9/15/20155.505.755.415.60112,376
9/14/20155.425.485.305.43126,079
9/11/20155.275.395.255.3994,648
9/10/20155.125.345.105.32116,059
9/9/20155.175.275.075.13341,479
9/8/20155.155.275.035.14310,203
9/4/20155.005.114.915.1075,193
9/3/20154.985.154.925.00104,894
9/2/20155.005.054.894.9870,909
9/1/20154.874.974.824.90105,349
8/31/20155.135.214.884.92135,050
8/28/20154.875.214.845.20106,982
8/27/20154.975.054.754.88142,992
8/26/20154.965.064.734.95159,545
8/25/20155.045.094.804.86299,629
8/24/20154.975.094.644.78511,746
8/21/20155.055.254.985.15200,789
8/20/20155.475.555.055.14329,630
8/19/20155.745.745.425.61156,699
8/18/20155.675.785.605.73123,131
8/17/20155.805.815.615.65181,386
8/14/20155.835.855.655.76100,389
8/13/20156.056.075.805.80113,323
8/12/20155.756.095.756.02163,403
8/11/20155.775.825.705.76124,107
8/10/20155.855.855.675.78132,076
8/7/20155.885.885.635.73173,448
8/6/20156.066.065.765.79146,571
8/5/20156.006.186.006.0894,615
8/4/20155.996.035.916.0080,837
8/3/20156.076.145.906.00123,690
7/31/20156.286.336.086.1482,971
7/30/20156.216.326.076.2992,428
7/29/20156.426.486.176.2376,272
7/28/20156.246.466.116.46117,069
7/27/20156.346.405.716.20330,010
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center