COMPUGEN $5.58

down -0.03


21/5/2013 04:21 PM  |  NASDAQ : CGEN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

CGEN historical data

Date Open High Low Close Volume
3/9/2012 5.96 6.10 5.95 6.02 1076
3/8/2012 5.77 6.02 5.62 5.99 851
3/7/2012 5.76 5.84 5.70 5.81 2435
3/6/2012 5.92 5.93 5.78 5.78 1812
3/5/2012 6.00 6.08 5.91 5.98 1086
3/2/2012 5.93 6.13 5.91 6.09 1119
3/1/2012 6.11 6.15 5.88 5.94 2186
2/29/2012 6.08 6.20 6.05 6.13 1315
2/28/2012 5.99 6.10 5.98 6.04 2740
2/27/2012 5.99 6.21 5.97 6.05 3399
2/24/2012 6.12 6.20 6.03 6.14 1285
2/23/2012 6.10 6.23 6.05 6.14 1678
2/22/2012 6.02 6.10 5.99 6.07 1178
2/21/2012 6.15 6.18 6.00 6.03 1833
2/17/2012 6.11 6.30 6.09 6.25 1205
2/16/2012 6.05 6.29 5.95 6.15 1868
2/15/2012 5.92 6.16 5.85 6.03 1741
2/14/2012 6.06 6.09 5.93 5.97 1002
2/13/2012 6.05 6.19 5.96 6.16 1913
2/10/2012 5.91 6.16 5.91 6.12 1349
2/9/2012 5.97 6.01 5.82 5.95 901
2/8/2012 6.11 6.18 5.88 5.99 1892
2/7/2012 6.25 6.47 5.91 6.05 3458
2/6/2012 5.89 6.22 5.89 6.04 3458
2/3/2012 6.17 6.37 5.84 5.89 5896
2/2/2012 5.30 6.47 5.14 6.12 11035
2/1/2012 5.30 5.45 5.28 5.30 960
1/31/2012 5.27 5.37 5.25 5.35 235
1/30/2012 5.25 5.42 5.21 5.28 584
1/27/2012 5.45 5.52 5.28 5.47 876
1/26/2012 5.50 5.50 5.27 5.42 624
1/25/2012 5.39 5.50 5.23 5.50 1074
1/24/2012 5.34 5.45 5.25 5.40 428
1/23/2012 5.32 5.48 5.32 5.45 878
1/20/2012 5.21 5.36 5.21 5.32 434
1/19/2012 5.41 5.48 5.14 5.27 1188
1/18/2012 5.49 5.58 5.32 5.46 1054
1/17/2012 5.53 5.55 5.36 5.49 1591
1/13/2012 5.46 5.50 5.38 5.46 500
1/12/2012 5.45 5.55 5.32 5.54 1130
1/11/2012 5.59 5.64 5.43 5.47 1129
1/10/2012 5.55 5.71 5.29 5.59 1592
1/9/2012 5.03 5.54 5.03 5.49 2631
1/6/2012 5.10 5.10 5.00 5.09 622
1/5/2012 5.00 5.19 4.96 5.04 511
1/4/2012 5.15 5.15 5.01 5.05 570
1/3/2012 5.02 5.21 5.00 5.13 963
12/30/2011 4.99 5.02 4.95 4.95 329
12/29/2011 5.06 5.12 4.95 4.97 717
12/28/2011 5.03 5.24 4.91 5.10 580
12/27/2011 5.11 5.22 4.99 5.09 432
12/23/2011 5.10 5.25 5.01 5.23 691
12/22/2011 4.86 5.35 4.86 5.10 1575
12/21/2011 4.65 5.10 4.65 5.04 2436
12/20/2011 4.62 4.75 4.53 4.65 1115
12/19/2011 4.75 4.81 4.50 4.58 1072
12/16/2011 4.46 4.76 4.36 4.71 2225
12/15/2011 4.60 4.60 4.46 4.47 522
12/14/2011 4.52 4.61 4.46 4.53 1699
12/13/2011 4.46 4.60 4.45 4.48 2071
12/12/2011 4.29 4.55 4.29 4.45 1382
12/9/2011 4.27 4.38 4.26 4.33 352
12/8/2011 4.27 4.37 4.25 4.25 481
12/7/2011 4.30 4.38 4.26 4.35 287
12/6/2011 4.42 4.46 4.25 4.42 797
12/5/2011 4.45 4.47 4.38 4.45 471
12/2/2011 4.52 4.58 4.30 4.43 733
12/1/2011 4.44 4.64 4.40 4.52 966
11/30/2011 4.31 4.54 4.31 4.45 1578
11/29/2011 4.20 4.37 4.20 4.25 493
11/28/2011 4.28 4.28 4.13 4.14 273
11/25/2011 4.34 4.36 4.10 4.18 380
11/23/2011 4.33 4.39 4.30 4.38 308
11/22/2011 4.23 4.40 4.23 4.36 891
11/21/2011 4.14 4.30 4.08 4.22 1003
11/18/2011 4.22 4.24 4.15 4.16 245
11/17/2011 4.15 4.26 4.14 4.14 329
11/16/2011 4.20 4.28 4.11 4.13 331
11/15/2011 4.23 4.30 4.21 4.23 294
11/14/2011 4.18 4.28 4.12 4.24 694
11/11/2011 4.22 4.36 4.22 4.27 420
11/10/2011 4.25 4.31 4.07 4.15 409
11/9/2011 4.06 4.39 4.06 4.19 599
11/8/2011 4.20 4.45 4.20 4.44 1262
11/7/2011 4.01 4.25 3.94 4.21 1677
11/4/2011 4.06 4.20 4.06 4.10 330
11/3/2011 4.13 4.20 4.13 4.20 252
11/2/2011 3.95 4.18 3.95 4.18 322
11/1/2011 4.09 4.16 4.09 4.10 199
10/31/2011 4.32 4.33 4.16 4.18 176
10/28/2011 4.25 4.42 4.25 4.40 257
10/27/2011 4.38 4.45 4.26 4.38 598
10/26/2011 4.26 4.30 4.07 4.24 597
10/25/2011 4.13 4.30 4.13 4.20 621
10/24/2011 4.13 4.23 4.11 4.19 300
10/21/2011 4.18 4.30 4.18 4.25 397
10/20/2011 4.16 4.17 4.01 4.10 83
10/19/2011 4.15 4.27 4.00 4.14 739
10/18/2011 3.96 4.25 3.95 4.13 720
10/17/2011 4.25 4.28 4.19 4.23 254
Marketplace
Trading Center