Compugen Ltd $8.56

up +0.06


29/7/2014 03:59 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
12/24/20125.025.024.874.9230,101
12/21/20124.635.044.635.01229,865
12/20/20125.305.325.075.18188,422
12/19/20125.335.405.305.3093,133
12/18/20125.465.495.275.37137,829
12/17/20125.505.605.455.50105,601
12/14/20125.405.545.405.51117,899
12/13/20125.255.865.185.531,090,437
12/12/20125.135.165.065.11156,264
12/11/20124.925.154.925.14284,245
12/10/20124.794.964.794.90205,558
12/7/20124.564.844.554.78113,803
12/6/20124.624.634.504.5788,309
12/5/20124.704.724.624.65126,194
12/4/20124.674.704.644.64206,957
12/3/20124.624.754.624.65180,380
11/30/20124.494.594.424.59152,873
11/29/20124.554.604.504.5060,246
11/28/20124.474.544.474.50126,509
11/27/20124.554.554.464.49128,807
11/26/20124.254.534.254.44176,913
11/23/20124.064.154.014.1227,742
11/21/20124.004.104.004.0425,459
11/20/20124.084.083.893.9745,739
11/19/20123.944.183.904.05188,459
11/16/20123.763.943.733.9446,468
11/15/20123.773.913.753.8194,954
11/14/20124.034.063.833.97162,295
11/13/20123.754.003.723.94216,183
11/12/20123.843.873.753.7535,734
11/9/20123.853.983.793.8945,212
11/8/20123.703.903.703.8544,787
11/7/20123.953.983.683.7752,079
11/6/20124.054.053.783.8872,793
11/5/20123.794.023.764.0061,185
11/2/20123.673.873.633.8730,800
11/1/20123.623.683.593.6534,804
10/31/20123.753.753.563.6781,060
10/26/20123.613.753.563.7238,451
10/25/20123.874.063.533.5975,294
10/24/20123.913.923.743.8122,089
10/23/20123.883.953.843.9138,375
10/22/20124.064.063.903.9222,187
10/19/20124.034.063.924.0233,805
10/18/20124.384.433.934.0895,839
10/17/20124.184.254.044.23127,969
10/16/20124.044.043.964.0062,264
10/15/20123.924.043.913.9220,510
10/12/20123.873.943.733.8621,590
10/11/20123.973.973.753.9312,999
10/10/20124.094.093.923.9742,210
10/9/20123.954.073.954.0632,584
10/8/20123.913.963.883.9514,971
10/5/20123.944.003.853.9250,987
10/4/20124.004.013.863.9640,481
10/3/20123.944.033.933.9620,620
10/2/20123.903.973.823.8725,655
10/1/20123.793.943.793.8553,212
9/28/20123.873.903.743.7628,661
9/27/20124.014.033.803.8556,187
9/26/20124.144.193.854.0149,326
9/25/20124.104.164.084.1244,558
9/24/20124.084.163.964.0954,283
9/21/20124.124.123.974.0328,514
9/20/20124.134.164.004.0664,607
9/19/20124.444.504.174.1875,655
9/18/20124.184.464.164.4291,650
9/17/20124.204.334.124.1513,544
9/14/20124.364.474.204.2188,379
9/13/20124.224.354.134.3474,533
9/12/20124.274.304.184.2573,451
9/11/20123.934.283.934.19150,347
9/10/20123.633.933.633.90116,151
9/7/20123.673.713.453.6624,179
9/6/20123.553.713.553.6836,007
9/5/20123.553.593.453.5831,843
9/4/20123.593.603.503.5737,057
8/31/20123.573.713.573.6313,255
8/30/20123.633.643.503.5629,191
8/29/20123.643.663.543.6328,719
8/28/20123.713.763.623.6744,183
8/27/20123.793.793.603.7036,859
8/24/20123.583.823.583.7853,425
8/23/20123.543.723.473.6975,756
8/22/20123.473.583.413.5168,136
8/21/20123.373.483.293.4378,808
8/20/20123.223.353.203.3148,565
8/17/20123.203.333.203.2447,492
8/16/20123.123.313.113.2450,708
8/15/20122.993.142.963.1044,320
8/14/20123.103.103.003.0599,261
8/13/20123.143.143.053.0872,876
8/10/20123.353.363.163.18129,154
8/9/20123.493.493.333.3435,730
8/8/20123.643.643.423.5061,899
8/7/20123.653.723.483.6387,151
8/6/20123.463.653.453.6572,144
8/3/20123.203.493.203.4369,132
8/2/20123.303.363.133.1540,925
8/1/20123.403.403.253.3220,508
Trading Center