$9.11 +0.22 (%) Compugen Ltd - NASDAQ

Sep. 18, 2014 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGEN historical data

Date Open High Low Close Volume
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
7/31/20123.233.463.233.4146,982
7/30/20123.203.253.113.2358,646
7/27/20123.293.523.083.24225,204
7/26/20123.393.473.343.3451,965
7/25/20123.423.463.353.3828,350
7/24/20123.473.473.373.4430,154
7/23/20123.473.523.473.4940,476
7/20/20123.583.583.483.5549,304
7/19/20123.503.653.463.5719,128
7/18/20123.503.583.463.5238,074
7/17/20123.593.613.513.5336,329
7/16/20123.533.723.523.5944,657
7/13/20123.563.623.513.5732,133
7/12/20123.503.623.483.5840,348
7/11/20123.583.663.433.5291,894
7/10/20123.683.833.603.6247,139
7/9/20123.763.773.673.6820,137
7/6/20123.823.853.703.7871,541
7/5/20123.943.943.823.9077,136
7/3/20123.903.953.793.9121,122
7/2/20123.943.993.793.9058,502
6/29/20123.803.893.793.8649,612
6/28/20123.783.903.683.7747,517
6/27/20123.743.873.663.75141,777
6/26/20123.753.773.453.6798,196
6/25/20123.693.833.603.74141,090
6/22/20123.553.613.463.5334,512
6/21/20123.443.553.423.4962,444
6/20/20123.383.593.353.41106,678
6/19/20123.443.543.433.4693,692
6/18/20123.493.553.473.49121,129
6/15/20123.673.673.533.6234,769
6/14/20123.443.693.393.62108,391
6/13/20123.463.463.333.44113,757
6/12/20123.513.543.383.41122,703
6/11/20123.653.693.503.5137,006
6/8/20123.613.713.583.5834,278
6/7/20123.783.783.583.6295,296
6/6/20123.713.883.593.71101,207
6/5/20123.513.773.493.67163,346
6/4/20123.433.553.353.41164,280
6/1/20123.433.573.393.41116,625
5/31/20123.533.603.453.5380,996
5/30/20123.703.723.433.5096,781
5/29/20123.793.873.663.75232,070
5/25/20124.104.133.793.80199,261
5/24/20123.484.153.434.05310,566
5/23/20123.493.573.353.54127,698
5/22/20123.653.653.483.5243,801
5/21/20123.583.653.513.65134,738
5/18/20123.633.643.553.60132,347
5/17/20123.763.773.563.63177,155
5/16/20123.763.913.753.7570,323
5/15/20123.913.913.713.77151,036
5/14/20124.014.023.873.94225,858
5/11/20124.064.064.004.0436,667
5/10/20124.124.144.024.0589,837
5/9/20124.094.174.024.1179,216
5/8/20124.274.274.024.15151,730
5/7/20124.564.564.244.28174,266
5/4/20124.554.584.374.57117,568
5/3/20124.804.954.574.58182,134
5/2/20124.995.054.854.8960,944
5/1/20125.645.644.734.95225,794
4/30/20125.175.285.105.28137,778
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center