$6.96 +0.13 (%) Compugen Ltd - NASDAQ

May. 31, 2016 | 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
3/20/20157.927.957.587.61143,457
3/19/20157.737.857.617.83101,152
3/18/20157.497.747.497.6660,586
3/17/20157.607.647.477.51121,545
3/16/20157.447.627.407.62121,230
3/13/20157.737.837.357.43212,487
3/12/20158.028.027.647.74138,700
3/11/20157.978.157.897.9881,614
3/10/20157.997.997.757.92141,611
3/9/20158.098.167.968.05101,839
3/6/20158.338.338.118.1371,050
3/5/20158.188.428.188.2769,410
3/4/20158.128.237.988.1352,407
3/3/20158.398.407.958.14142,692
3/2/20158.398.478.208.38112,159
2/27/20158.698.708.318.3686,783
2/26/20158.808.808.418.61210,135
2/25/20158.488.848.398.84128,358
2/24/20158.468.488.268.3753,557
2/23/20158.538.618.328.4474,928
2/20/20158.508.558.408.5342,030
2/19/20158.468.538.408.4967,931
2/18/20158.408.458.208.3266,572
2/17/20158.198.488.198.35136,405
2/13/20158.028.267.818.19102,204
2/12/20158.198.207.848.11133,129
2/11/20158.328.407.998.13185,746
2/10/20158.678.708.158.32489,438
2/9/20158.008.287.838.06248,858
2/6/20157.787.997.707.7682,159
2/5/20157.667.887.567.85161,783
2/4/20157.477.657.317.48220,473
2/3/20157.477.606.927.46254,472
2/2/20157.757.867.357.47268,139
1/30/20157.858.007.737.76154,161
1/29/20157.947.997.687.95149,008
1/28/20158.088.197.827.92118,714
1/27/20158.168.398.058.1692,996
1/26/20158.088.338.008.1769,486
1/23/20158.478.478.108.1571,115
1/22/20158.418.658.118.56144,664
1/21/20158.818.818.448.50116,761
1/20/20158.848.998.608.8199,682
1/16/20158.758.978.718.9572,322
1/15/20159.129.228.738.74173,370
1/14/20159.159.399.049.21131,708
1/13/20159.349.659.289.39216,048
1/12/20159.369.419.129.26111,902
1/9/20159.349.509.169.29127,533
1/8/20158.859.418.849.34200,331
1/7/20158.738.878.488.79162,622
1/6/20158.928.928.558.64159,660
1/5/20158.819.038.648.87255,257
1/2/20158.358.738.358.60157,211
12/31/20148.328.438.268.33186,795
12/30/20148.328.438.218.23190,756
12/29/20148.528.668.398.44183,701
12/26/20148.548.798.548.6987,876
12/24/20148.608.758.548.5897,658
12/23/20148.858.908.678.75232,619
12/22/20148.749.098.638.94339,173
12/19/20148.469.058.168.831,617,759
12/18/20148.288.628.048.45401,103
12/17/20148.078.137.908.01213,922
12/16/20147.898.237.887.98172,599
12/15/20148.408.527.857.99262,839
12/12/20148.068.388.068.27131,766
12/11/20148.218.457.998.13117,559
12/10/20148.408.508.208.24120,832
12/9/20148.148.658.038.39230,113
12/8/20148.108.838.108.33492,124
12/5/20147.508.237.318.05499,653
12/4/20146.947.456.937.40237,516
12/3/20146.736.976.736.8483,101
12/2/20146.916.916.736.75166,399
12/1/20146.816.846.496.67251,038
11/28/20147.107.256.926.9772,163
11/26/20147.107.146.937.0899,569
11/25/20147.037.136.917.10180,309
11/24/20147.057.277.057.07178,226
11/21/20147.087.306.857.17270,353
11/20/20146.707.166.657.10279,013
11/19/20146.506.836.436.70221,962
11/18/20146.466.576.276.48252,254
11/17/20146.486.656.406.44109,518
11/14/20146.606.656.356.55172,678
11/13/20146.716.856.616.62131,154
11/12/20146.716.886.526.83251,336
11/11/20146.926.956.776.84188,317
11/10/20147.027.206.987.01146,718
11/7/20147.137.186.997.13113,666
11/6/20147.047.176.957.11260,867
11/5/20147.147.266.957.04127,195
11/4/20147.287.407.217.2582,441
11/3/20147.277.537.207.40211,719
10/31/20147.527.776.937.14327,339
10/30/20147.447.557.307.49197,383
10/29/20147.937.967.307.46377,834
10/28/20147.898.177.818.12160,563
10/27/20147.788.067.767.91113,055
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center