$5.95 +0.10 (%) Compugen Ltd - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGEN historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center