COMPUGEN $5.40

down -0.04


24/5/2013 04:24 PM  |  NASDAQ : CGEN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

CGEN historical data

Date Open High Low Close Volume
8/3/2012 3.20 3.49 3.20 3.43 692
8/2/2012 3.30 3.36 3.13 3.15 410
8/1/2012 3.40 3.40 3.25 3.32 206
7/31/2012 3.23 3.46 3.23 3.41 470
7/30/2012 3.20 3.25 3.11 3.23 587
7/27/2012 3.29 3.52 3.08 3.24 2253
7/26/2012 3.39 3.47 3.34 3.34 520
7/25/2012 3.42 3.46 3.35 3.38 284
7/24/2012 3.47 3.47 3.37 3.44 302
7/23/2012 3.47 3.52 3.47 3.49 405
7/20/2012 3.58 3.58 3.48 3.55 494
7/19/2012 3.50 3.65 3.46 3.57 192
7/18/2012 3.50 3.58 3.46 3.52 381
7/17/2012 3.59 3.61 3.51 3.53 364
7/16/2012 3.53 3.72 3.52 3.59 447
7/13/2012 3.56 3.62 3.51 3.57 322
7/12/2012 3.50 3.62 3.48 3.58 404
7/11/2012 3.58 3.66 3.43 3.52 919
7/10/2012 3.68 3.83 3.60 3.62 472
7/9/2012 3.76 3.77 3.67 3.68 202
7/6/2012 3.82 3.85 3.70 3.78 716
7/5/2012 3.94 3.94 3.82 3.90 772
7/3/2012 3.90 3.95 3.79 3.91 212
7/2/2012 3.94 3.99 3.79 3.90 586
6/29/2012 3.80 3.89 3.79 3.86 497
6/28/2012 3.78 3.90 3.68 3.77 476
6/27/2012 3.74 3.87 3.66 3.75 1418
6/26/2012 3.75 3.77 3.45 3.67 982
6/25/2012 3.69 3.83 3.60 3.74 1411
6/22/2012 3.55 3.61 3.46 3.53 346
6/21/2012 3.44 3.55 3.42 3.49 625
6/20/2012 3.38 3.59 3.35 3.41 1067
6/19/2012 3.44 3.54 3.43 3.46 937
6/18/2012 3.49 3.55 3.47 3.49 1212
6/15/2012 3.67 3.67 3.53 3.62 348
6/14/2012 3.44 3.69 3.39 3.62 1084
6/13/2012 3.46 3.46 3.33 3.44 1138
6/12/2012 3.51 3.54 3.38 3.41 1228
6/11/2012 3.65 3.69 3.50 3.51 371
6/8/2012 3.61 3.71 3.58 3.58 343
6/7/2012 3.78 3.78 3.58 3.62 953
6/6/2012 3.71 3.88 3.59 3.71 1013
6/5/2012 3.51 3.77 3.49 3.67 1634
6/4/2012 3.43 3.55 3.35 3.41 1643
6/1/2012 3.43 3.57 3.39 3.41 1167
5/31/2012 3.53 3.60 3.45 3.53 810
5/30/2012 3.70 3.72 3.43 3.50 968
5/29/2012 3.79 3.87 3.66 3.75 2311
5/25/2012 4.10 4.13 3.79 3.80 1993
5/24/2012 3.48 4.15 3.43 4.05 3106
5/23/2012 3.49 3.57 3.35 3.54 1280
5/22/2012 3.65 3.65 3.48 3.52 440
5/21/2012 3.58 3.65 3.51 3.65 1348
5/18/2012 3.63 3.64 3.55 3.60 1324
5/17/2012 3.76 3.77 3.56 3.63 1772
5/16/2012 3.76 3.91 3.75 3.75 704
5/15/2012 3.91 3.91 3.71 3.77 1510
5/14/2012 4.01 4.02 3.87 3.94 2259
5/11/2012 4.06 4.06 4.00 4.04 367
5/10/2012 4.12 4.14 4.02 4.05 900
5/9/2012 4.09 4.17 4.02 4.11 790
5/8/2012 4.27 4.27 4.02 4.15 1518
5/7/2012 4.56 4.56 4.24 4.28 1740
5/4/2012 4.55 4.58 4.37 4.57 1176
5/3/2012 4.80 4.95 4.57 4.58 1822
5/2/2012 4.99 5.05 4.85 4.89 610
5/1/2012 5.64 5.64 4.73 4.95 2260
4/30/2012 5.17 5.28 5.10 5.28 1380
4/27/2012 5.27 5.27 5.16 5.21 606
4/26/2012 5.32 5.32 5.16 5.19 327
4/25/2012 5.37 5.37 5.25 5.27 508
4/24/2012 5.26 5.35 5.12 5.26 1206
4/23/2012 5.24 5.29 5.17 5.23 656
4/20/2012 5.31 5.40 5.26 5.34 1093
4/19/2012 5.36 5.38 5.28 5.32 572
4/18/2012 5.23 5.34 5.17 5.24 711
4/17/2012 5.25 5.27 5.09 5.22 1004
4/16/2012 5.38 5.38 4.96 5.16 3938
4/13/2012 5.72 5.72 5.38 5.43 1525
4/12/2012 5.70 5.86 5.66 5.69 484
4/11/2012 5.78 5.91 5.69 5.69 851
4/10/2012 6.03 6.03 5.66 5.75 1599
4/9/2012 6.16 6.17 6.02 6.07 957
4/5/2012 6.14 6.19 6.10 6.18 748
4/4/2012 6.13 6.13 6.01 6.12 1423
4/3/2012 5.91 6.13 5.91 6.10 1387
4/2/2012 5.98 6.00 5.90 5.93 516
3/30/2012 6.00 6.00 5.92 5.99 579
3/29/2012 5.93 6.03 5.92 5.99 554
3/28/2012 5.92 6.04 5.92 6.00 1252
3/27/2012 5.90 6.02 5.90 5.91 774
3/26/2012 5.83 5.98 5.80 5.89 886
3/23/2012 5.93 5.93 5.83 5.89 239
3/22/2012 5.82 5.89 5.79 5.81 258
3/21/2012 5.85 5.97 5.75 5.87 1321
3/20/2012 5.79 5.93 5.75 5.87 426
3/19/2012 5.77 5.93 5.75 5.81 818
3/16/2012 5.67 5.89 5.64 5.83 1033
3/15/2012 5.69 5.74 5.64 5.66 1547
3/14/2012 5.86 5.90 5.69 5.76 1656
Marketplace
Trading Center