Compugen Ltd $8.76

down -0.15


15/9/2014 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
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
4/22/20135.145.735.145.37288,946
4/19/20135.295.295.035.1652,353
4/18/20135.125.304.905.30101,891
4/17/20135.265.314.985.1365,007
4/16/20135.025.294.925.2675,237
4/15/20135.385.384.885.00102,654
4/12/20135.355.455.205.38148,061
4/11/20135.455.475.255.36291,744
4/10/20135.165.235.115.19203,525
4/9/20134.685.134.564.98249,203
4/8/20134.814.814.624.6860,355
4/5/20134.764.924.644.83118,192
4/4/20134.664.854.564.78130,563
4/3/20134.844.844.594.66195,392
4/2/20134.885.004.614.87197,594
4/1/20135.065.104.844.90133,588
3/28/20135.155.155.045.0751,516
3/27/20135.115.225.025.16120,267
3/26/20135.035.215.035.1899,122
3/25/20135.215.315.015.01119,743
3/22/20135.105.255.015.18104,729
3/21/20135.085.095.005.0383,965
3/20/20135.275.305.055.07119,940
3/19/20135.175.305.065.20163,415
3/18/20135.495.505.105.15145,229
3/15/20135.505.505.325.4278,339
3/14/20135.585.645.405.47132,340
3/13/20136.006.095.265.59546,677
3/12/20136.056.325.996.08402,801
3/11/20135.806.075.766.01665,101
3/8/20135.465.695.405.65448,283
3/7/20135.255.495.255.44300,385
3/6/20135.275.285.195.2596,528
3/5/20135.155.265.155.19153,255
3/4/20135.285.295.115.15103,860
3/1/20135.355.365.185.23103,641
2/28/20135.475.475.285.3967,617
2/27/20135.405.505.355.42101,940
2/26/20135.445.445.305.40108,822
2/25/20135.225.505.225.31141,748
2/22/20135.255.285.115.17141,902
2/21/20135.155.225.075.1198,937
2/20/20135.255.305.045.13198,172
2/19/20135.205.335.165.19134,522
2/15/20135.105.155.055.0865,303
2/14/20135.205.385.155.18211,815
2/13/20135.025.244.985.16166,483
Trading Center