$8.70 -0.24 (%) Compugen Ltd - NASDAQ

Sep. 30, 2014 | 03:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGEN historical data

Date Open High Low Close Volume
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
2/12/20135.095.154.975.01210,442
2/11/20135.325.395.155.20113,455
2/8/20135.275.315.205.2860,112
2/7/20135.505.575.265.27136,886
2/6/20135.605.615.405.5274,500
2/5/20135.605.665.575.59100,568
2/4/20135.625.655.605.6154,896
2/1/20135.485.615.445.5330,409
1/31/20135.405.455.375.4255,729
1/30/20135.575.575.355.3650,171
1/29/20135.705.745.435.5349,521
1/28/20135.615.755.605.6985,470
1/25/20135.645.655.555.58116,186
1/24/20135.615.685.545.59128,241
1/23/20135.595.705.595.61442,675
1/22/20135.295.555.255.49406,624
1/18/20135.335.355.185.2449,791
1/17/20135.435.485.315.3336,128
1/16/20135.495.605.355.4366,452
1/15/20135.595.595.425.5246,147
1/14/20135.645.725.555.6273,154
1/11/20135.805.805.525.65149,634
1/10/20135.855.855.575.8396,348
1/9/20135.805.885.735.85167,662
1/8/20135.155.805.145.69439,581
1/7/20134.915.134.845.1159,472
1/4/20134.984.984.884.8827,928
1/3/20135.005.064.985.0132,798
1/2/20135.095.104.955.0175,388
12/31/20124.914.964.854.9252,811
12/28/20124.824.944.824.9490,160
12/27/20125.045.104.844.8586,868
12/26/20124.995.064.934.9763,753
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center