$5.00 +0.05 (%) Compugen Ltd - NASDAQ

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGEN historical data

Date Open High Low Close Volume
11/4/20156.146.856.146.59370,198
11/3/20156.286.426.026.18261,528
11/2/20156.146.606.126.50350,626
10/30/20156.146.276.046.19170,531
10/29/20156.196.336.016.10193,475
10/28/20156.216.346.126.29108,374
10/27/20156.206.336.186.2481,961
10/26/20156.156.296.046.2764,756
10/23/20156.236.276.036.20104,633
10/22/20156.106.275.986.20102,192
10/21/20156.526.655.936.12267,646
10/20/20156.636.706.216.39166,714
10/19/20156.056.786.036.65329,929
10/16/20156.456.455.776.13206,796
10/15/20155.836.315.726.28272,059
10/14/20155.505.705.485.5968,719
10/13/20155.535.835.465.59143,528
10/12/20155.655.715.455.6277,536
10/9/20155.665.705.465.68103,117
10/8/20155.815.815.415.70113,359
10/7/20155.435.905.355.81216,155
10/6/20155.365.575.155.44256,850
10/5/20155.305.425.255.32196,815
10/2/20155.045.345.005.32152,740
10/1/20155.095.184.915.07224,689
9/30/20154.835.204.835.17167,638
9/29/20154.875.094.714.83148,965
9/28/20155.085.084.724.83246,485
9/25/20155.505.575.015.05189,409
9/24/20155.515.515.305.45114,244
9/23/20155.685.705.465.5067,932
9/22/20155.615.695.515.6772,025
9/21/20155.825.865.585.66139,828
9/18/20155.896.065.715.78181,182
9/17/20155.546.105.525.95231,748
9/16/20155.895.955.455.63342,539
9/15/20155.505.755.415.60112,376
9/14/20155.425.485.305.43126,079
9/11/20155.275.395.255.3994,648
9/10/20155.125.345.105.32116,059
9/9/20155.175.275.075.13341,479
9/8/20155.155.275.035.14310,203
9/4/20155.005.114.915.1075,193
9/3/20154.985.154.925.00104,894
9/2/20155.005.054.894.9870,909
9/1/20154.874.974.824.90105,349
8/31/20155.135.214.884.92135,050
8/28/20154.875.214.845.20106,982
8/27/20154.975.054.754.88142,992
8/26/20154.965.064.734.95159,545
8/25/20155.045.094.804.86299,629
8/24/20154.975.094.644.78511,746
8/21/20155.055.254.985.15200,789
8/20/20155.475.555.055.14329,630
8/19/20155.745.745.425.61156,699
8/18/20155.675.785.605.73123,131
8/17/20155.805.815.615.65181,386
8/14/20155.835.855.655.76100,389
8/13/20156.056.075.805.80113,323
8/12/20155.756.095.756.02163,403
8/11/20155.775.825.705.76124,107
8/10/20155.855.855.675.78132,076
8/7/20155.885.885.635.73173,448
8/6/20156.066.065.765.79146,571
8/5/20156.006.186.006.0894,615
8/4/20155.996.035.916.0080,837
8/3/20156.076.145.906.00123,690
7/31/20156.286.336.086.1482,971
7/30/20156.216.326.076.2992,428
7/29/20156.426.486.176.2376,272
7/28/20156.246.466.116.46117,069
7/27/20156.346.405.716.20330,010
7/24/20156.386.446.126.27216,848
7/23/20156.666.806.326.38183,842
7/22/20156.696.856.566.63133,330
7/21/20157.107.106.666.72221,063
7/20/20157.357.356.967.03125,736
7/17/20157.287.417.167.30153,672
7/16/20156.987.256.957.19235,232
7/15/20156.807.026.766.88146,478
7/14/20156.746.946.746.81109,721
7/13/20156.786.936.696.74130,951
7/10/20156.606.696.586.6382,163
7/9/20156.566.696.526.5798,711
7/8/20156.586.606.366.50160,585
7/7/20156.726.786.576.6796,664
7/6/20156.656.756.576.7297,353
7/2/20156.876.946.636.74100,166
7/1/20157.017.046.826.8373,056
6/30/20156.877.106.876.94124,005
6/29/20156.977.056.756.75158,333
6/26/20157.307.307.027.22127,635
6/25/20157.497.517.267.3288,514
6/24/20157.427.567.407.53127,878
6/23/20157.477.587.407.5583,835
6/22/20157.587.647.457.55135,904
6/19/20157.557.557.407.54155,840
6/18/20157.477.707.437.52142,801
6/17/20157.257.387.257.3765,350
6/16/20157.277.377.227.2840,097
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center