COMPUGEN $5.58

up +0.04


17/5/2013 04:17 PM  |  NASDAQ : CGEN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

CGEN historical data

Date Open High Low Close Volume
10/12/2011 4.20 4.34 4.19 4.28 212
10/11/2011 4.16 4.25 4.10 4.16 229
10/10/2011 4.24 4.32 4.17 4.22 213
10/7/2011 4.38 4.38 4.20 4.22 166
10/6/2011 4.22 4.38 4.18 4.38 458
10/5/2011 4.04 4.18 4.04 4.18 274
10/4/2011 3.89 4.10 3.78 4.00 897
10/3/2011 3.95 3.96 3.80 3.87 563
9/30/2011 3.98 4.07 3.93 4.00 320
9/29/2011 4.18 4.22 3.96 4.00 336
9/28/2011 4.37 4.46 4.08 4.13 616
9/27/2011 4.26 4.37 4.00 4.28 536
9/26/2011 4.10 4.16 4.00 4.16 371
9/23/2011 4.01 4.14 4.01 4.14 196
9/22/2011 4.11 4.26 4.05 4.09 389
9/21/2011 4.42 4.45 4.28 4.29 660
9/20/2011 4.63 4.67 4.39 4.44 1351
9/19/2011 4.41 4.61 4.36 4.58 1318
9/16/2011 4.20 4.56 4.19 4.37 3367
9/15/2011 3.73 4.22 3.73 4.18 1552
9/14/2011 3.61 3.82 3.54 3.72 774
9/13/2011 3.59 3.65 3.56 3.62 418
9/12/2011 3.50 3.59 3.34 3.55 735
9/9/2011 3.75 3.79 3.59 3.62 632
9/8/2011 3.64 3.80 3.56 3.78 614
9/7/2011 3.68 3.76 3.61 3.70 193
9/6/2011 3.52 3.69 3.52 3.65 609
9/2/2011 3.62 3.69 3.60 3.64 459
9/1/2011 3.72 3.80 3.65 3.71 370
8/31/2011 3.67 3.90 3.67 3.79 457
8/30/2011 3.59 3.65 3.55 3.63 115
8/29/2011 3.55 3.70 3.54 3.65 373
8/26/2011 3.52 3.59 3.32 3.50 602
8/25/2011 3.60 3.69 3.54 3.58 292
8/24/2011 3.54 3.59 3.48 3.58 357
8/23/2011 3.59 3.63 3.45 3.58 977
8/22/2011 3.77 3.82 3.60 3.66 320
8/19/2011 3.60 3.68 3.60 3.68 275
8/18/2011 3.76 3.86 3.64 3.68 558
8/17/2011 4.07 4.11 3.87 3.94 91
8/16/2011 3.81 3.94 3.81 3.85 530
8/15/2011 3.75 3.94 3.70 3.86 570
8/12/2011 3.86 3.86 3.60 3.62 427
8/11/2011 3.51 3.85 3.50 3.80 751
8/10/2011 3.62 3.73 3.46 3.52 500
8/9/2011 3.70 3.92 3.58 3.86 838
8/8/2011 3.73 3.76 3.40 3.55 2032
8/5/2011 4.00 4.06 3.88 4.00 1064
8/4/2011 4.12 4.16 4.00 4.00 956
8/3/2011 4.10 4.32 4.03 4.16 334
8/2/2011 4.00 4.44 4.00 4.07 2201
8/1/2011 4.04 4.22 4.00 4.04 411
7/29/2011 4.02 4.10 3.87 4.05 279
7/28/2011 4.00 4.09 4.00 4.07 310
7/27/2011 4.05 4.06 4.00 4.00 466
7/26/2011 4.05 4.08 3.99 4.03 419
7/25/2011 4.09 4.11 4.00 4.01 208
7/22/2011 4.06 4.14 4.01 4.07 309
7/21/2011 4.04 4.13 3.99 4.06 499
7/20/2011 4.02 4.03 3.99 4.00 282
7/19/2011 4.00 4.06 4.00 4.04 73
7/18/2011 4.00 4.04 3.98 4.00 739
7/15/2011 4.06 4.08 4.00 4.02 379
7/14/2011 4.08 4.10 4.05 4.05 712
7/13/2011 4.10 4.15 4.05 4.05 217
7/12/2011 4.02 4.14 4.01 4.09 261
7/11/2011 4.12 4.17 4.05 4.08 530
7/8/2011 4.37 4.37 4.27 4.27 114
7/7/2011 4.18 4.45 4.18 4.37 512
7/6/2011 4.10 4.20 4.10 4.15 465
7/5/2011 4.14 4.19 4.13 4.15 283
7/1/2011 4.05 4.12 4.01 4.12 150
6/30/2011 4.22 4.24 4.05 4.06 280
6/29/2011 4.05 4.29 4.05 4.18 607
6/28/2011 4.10 4.11 4.06 4.10 239
6/27/2011 4.15 4.17 4.05 4.12 380
6/24/2011 4.14 4.16 4.07 4.09 402
6/23/2011 3.82 4.20 3.82 4.16 683
6/22/2011 3.87 4.06 3.87 3.99 463
6/21/2011 3.78 4.01 3.77 3.94 608
6/20/2011 3.90 3.90 3.75 3.77 1102
6/17/2011 3.97 4.01 3.86 3.91 340
6/16/2011 4.06 4.06 3.92 3.94 480
6/15/2011 4.13 4.16 4.07 4.09 174
6/14/2011 4.08 4.24 4.08 4.19 461
6/13/2011 4.05 4.08 3.88 4.05 1040
6/10/2011 3.94 4.01 3.85 3.88 1124
6/9/2011 3.96 3.99 3.90 3.94 632
6/8/2011 4.02 4.04 3.86 3.96 847
6/7/2011 4.02 4.07 4.00 4.05 299
6/6/2011 4.14 4.14 3.97 4.00 1253
6/3/2011 4.29 4.30 4.04 4.22 460
6/2/2011 4.20 4.37 4.15 4.34 510
6/1/2011 4.30 4.32 4.11 4.20 670
5/31/2011 4.40 4.44 4.33 4.35 644
5/27/2011 4.45 4.50 4.42 4.44 303
5/26/2011 4.38 4.47 4.38 4.46 319
5/25/2011 4.32 4.45 4.31 4.38 450
5/24/2011 4.35 4.42 4.32 4.37 525
5/23/2011 4.40 4.44 4.38 4.38 680
Marketplace
Trading Center