$6.14 -0.15 (%) Compugen Ltd - NASDAQ

Jul. 31, 2015 | 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
5/22/20147.908.057.797.96136,011
5/21/20147.928.147.767.91203,675
5/20/20148.158.157.838.03240,321
5/19/20148.248.257.828.12250,450
5/16/20148.158.157.587.95394,333
5/15/20148.218.227.918.15241,439
5/14/20148.388.548.178.20238,493
5/13/20148.708.738.248.33270,535
5/12/20148.428.728.178.60265,190
5/9/20148.108.458.068.38415,233
5/8/20148.999.038.108.18430,717
5/7/20149.399.418.939.10288,743
5/6/20149.699.929.389.44112,706
5/5/20149.349.749.319.68107,419
5/2/20149.429.499.109.4099,355
5/1/20149.229.609.149.4493,937
4/30/20149.279.429.129.37104,812
4/29/20149.169.369.039.28133,764
4/28/20149.459.589.029.22234,483
4/25/20149.559.589.279.3885,389
4/24/20149.859.859.379.66128,942
4/23/20149.769.779.519.60107,346
4/22/20149.629.969.539.88294,612
4/21/20149.749.749.169.44190,449
4/17/20149.259.789.179.71239,930
4/16/20149.279.389.049.17200,457
4/15/20149.379.568.769.20302,880
4/14/20149.519.699.049.31296,830
4/11/20149.549.969.379.49355,945
4/10/201410.1410.149.689.78187,958
4/9/20149.9010.359.8210.25153,979
4/8/201410.0410.179.709.91232,578
4/7/201410.2710.529.869.99501,678
4/4/201410.9510.9610.2010.39706,559
4/3/201411.2311.5510.7510.90623,134
4/2/201410.8911.4010.7911.27451,781
4/1/201410.6010.8910.5910.83256,729
3/31/201410.1410.6310.1410.51324,592
3/28/201410.1110.279.8910.07262,145
3/27/20149.9710.159.6410.09368,669
3/26/201410.1310.379.8710.00475,380
3/25/201410.6510.7210.0110.17619,242
3/24/201411.1511.1510.2110.51734,826
3/21/201411.5811.6510.8911.13766,770
3/20/201411.9511.9711.4511.52316,671
3/19/201411.8912.1311.5211.901,049,411
3/18/201411.2011.5011.1711.45217,406
3/17/201411.3111.4711.0711.15194,334
3/14/201410.9011.3110.8111.19239,870
3/13/201411.4411.5510.8510.91559,421
3/12/201410.8811.3810.8411.33344,909
3/11/201411.0011.1610.8010.96498,262
3/10/201411.2511.3110.8110.93705,462
3/7/201411.1711.2810.7611.14983,909
3/6/201411.9011.9511.0611.17595,194
3/5/201412.1912.2011.6711.90348,100
3/4/201412.2512.4311.6912.05622,403
3/3/201411.5011.9711.2911.871,297,319
2/28/201411.4011.7611.0011.346,913,048
2/27/201413.0614.3213.0614.20447,797
2/26/201413.0513.7312.7713.00679,126
2/25/201411.8612.9511.8012.81400,683
2/24/201411.7111.9911.6311.78196,493
2/21/201411.5611.6411.4111.60119,370
2/20/201411.2411.6811.2411.49151,998
2/19/201411.5311.6911.0111.16152,484
2/18/201411.2111.6611.1211.57183,573
2/14/201410.9811.1410.7611.11197,948
2/13/201410.9111.2110.7611.00201,487
2/12/201410.9111.1110.5511.01479,071
2/11/201412.8512.8510.7810.801,133,483
2/10/201412.2112.9812.0912.63767,852
2/7/201411.0011.7510.9611.48532,599
2/6/201410.7710.8210.5810.79142,757
2/5/201410.7310.7510.2810.71139,090
2/4/201410.3510.7610.2610.70117,562
2/3/201410.7510.8210.1010.26237,142
1/31/201410.6611.1810.5410.8297,129
1/30/201411.0711.1810.8510.94132,187
1/29/201410.6910.8510.5310.80131,763
1/28/201410.2410.8710.2410.82201,294
1/27/201410.4610.489.8410.16196,269
1/24/201410.8410.8710.1810.35132,545
1/23/201410.8510.9110.5710.83168,153
1/22/201411.1611.2310.9611.00171,812
1/21/201411.2811.3410.9611.20148,511
1/17/201411.0411.3610.9911.18156,191
1/16/201411.1611.2310.8711.00295,440
1/15/201411.2111.2510.9911.16343,577
1/14/201411.0711.2010.7711.04251,821
1/13/201410.5311.4710.5310.95496,179
1/10/201410.2010.249.9710.22184,059
1/9/201410.0510.219.9810.19213,632
1/8/201410.4110.629.9010.00469,846
1/7/20149.9110.149.7410.05436,527
1/6/20149.569.699.369.53222,651
1/3/20149.029.308.969.12111,447
1/2/20149.129.218.768.96148,611
12/31/20138.708.978.708.9597,311
12/30/20138.418.848.378.68133,185
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!