$7.10 +0.40 (%) Compugen Ltd - NASDAQ

Nov. 20, 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
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
7/12/20135.525.585.315.4557,261
7/11/20135.565.615.315.51192,455
7/10/20135.435.575.325.42107,994
7/9/20135.335.615.315.3695,733
7/8/20135.295.385.205.3146,762
7/5/20135.315.315.045.2275,537
7/3/20135.405.405.315.3519,774
7/2/20135.445.505.345.4058,855
7/1/20135.435.545.295.3886,585
6/28/20135.505.565.365.4385,939
6/27/20135.615.645.265.47206,654
6/26/20135.775.885.575.63115,299
6/25/20135.615.995.595.78138,050
6/24/20135.835.865.555.58189,955
6/21/20136.136.135.865.9265,783
6/20/20136.156.225.805.91148,343
6/19/20136.216.346.166.19116,346
6/18/20136.226.346.196.2145,643
6/17/20136.376.436.226.2354,208
6/14/20136.476.476.256.3766,021
6/13/20136.306.496.156.3571,366
6/12/20136.446.606.326.35210,917
6/11/20136.306.506.166.40107,219
6/10/20136.256.436.086.31182,545
6/7/20136.136.306.066.25113,728
6/6/20136.166.306.016.1475,210
6/5/20136.256.296.096.1599,357
6/4/20136.136.276.036.23523,418
6/3/20135.896.205.896.13358,526
5/31/20135.935.995.775.8452,894
5/30/20135.606.005.525.93160,750
5/29/20135.525.625.435.5463,932
5/28/20135.465.655.465.53122,002
5/24/20135.425.505.325.4073,913
5/23/20135.455.505.405.4468,298
5/22/20135.645.645.505.5072,379
5/21/20135.675.675.505.5867,128
5/20/20135.645.795.525.6170,590
5/17/20135.525.635.505.5827,474
5/16/20135.635.735.525.5460,907
5/15/20135.505.725.505.5928,915
5/14/20135.805.805.505.52108,276
5/13/20135.775.895.705.7880,491
5/10/20135.545.775.435.75104,578
5/9/20135.855.895.525.5691,334
5/8/20135.955.955.775.8781,117
5/7/20135.935.965.675.8692,207
5/6/20136.006.105.885.94274,178
5/3/20135.845.875.615.79123,757
5/2/20135.906.005.755.8394,453
5/1/20136.006.085.855.92113,046
4/30/20135.876.105.735.99154,811
4/29/20135.956.095.455.74113,617
4/26/20135.875.985.655.90115,123
4/25/20135.526.055.505.84284,577
4/24/20135.325.595.225.47125,872
4/23/20135.325.485.255.2886,444
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center