Compugen Ltd $8.62

down -0.21


20/8/2014 04:00 PM  |  NASDAQ : CGEN  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGEN historical data

Date Open High Low Close Volume
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
4/27/20125.275.275.165.2160,570
4/26/20125.325.325.165.1932,692
4/25/20125.375.375.255.2750,784
4/24/20125.265.355.125.26120,587
4/23/20125.245.295.175.2365,511
4/20/20125.315.405.265.34109,240
4/19/20125.365.385.285.3257,147
4/18/20125.235.345.175.2471,043
4/17/20125.255.275.095.22100,372
4/16/20125.385.384.965.16393,738
4/13/20125.725.725.385.43152,410
4/12/20125.705.865.665.6948,319
4/11/20125.785.915.695.6985,004
4/10/20126.036.035.665.75159,876
4/9/20126.166.176.026.0795,696
4/5/20126.146.196.106.1874,741
4/4/20126.136.136.016.12142,259
4/3/20125.916.135.916.10138,632
4/2/20125.986.005.905.9351,563
Trading Center