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
5/20/2011 4.51 4.58 4.35 4.58 214
5/19/2011 4.63 4.65 4.43 4.58 986
5/18/2011 4.57 4.61 4.47 4.60 1036
5/17/2011 4.53 4.77 4.53 4.55 1252
5/16/2011 4.57 4.59 4.54 4.55 767
5/13/2011 4.67 4.78 4.59 4.62 490
5/12/2011 4.74 4.78 4.66 4.69 714
5/11/2011 4.75 4.82 4.75 4.75 356
5/10/2011 4.83 4.86 4.77 4.82 184
5/9/2011 4.77 4.84 4.69 4.83 190
5/6/2011 4.71 4.78 4.67 4.76 440
5/5/2011 4.63 4.73 4.62 4.70 256
5/4/2011 4.76 4.78 4.70 4.74 355
5/3/2011 4.67 4.77 4.67 4.73 630
5/2/2011 4.77 4.82 4.63 4.81 660
4/29/2011 4.70 4.82 4.70 4.77 390
4/28/2011 4.76 4.80 4.59 4.73 680
4/27/2011 4.80 4.93 4.76 4.85 640
4/26/2011 4.80 4.85 4.66 4.79 409
4/25/2011 4.56 4.84 4.55 4.80 826
4/21/2011 4.57 4.64 4.56 4.57 385
4/20/2011 4.61 4.66 4.55 4.57 438
4/19/2011 4.58 4.58 4.49 4.53 303
4/18/2011 4.53 4.55 4.48 4.55 720
4/15/2011 4.71 4.71 4.58 4.60 446
4/14/2011 4.68 4.72 4.65 4.69 415
4/13/2011 4.79 4.79 4.65 4.70 246
4/12/2011 4.70 4.80 4.63 4.78 606
4/11/2011 4.73 4.75 4.67 4.71 296
4/8/2011 4.89 4.92 4.68 4.76 559
4/7/2011 4.85 4.91 4.70 4.89 804
4/6/2011 4.99 4.99 4.77 4.90 1067
4/5/2011 5.08 5.08 4.88 4.99 653
4/4/2011 5.09 5.14 5.05 5.12 280
4/1/2011 5.12 5.15 5.07 5.10 388
3/31/2011 5.14 5.18 5.03 5.14 290
3/30/2011 4.99 5.17 4.99 5.12 1088
3/29/2011 4.90 4.96 4.85 4.94 336
3/28/2011 4.90 4.97 4.84 4.89 228
3/25/2011 4.96 4.96 4.83 4.88 430
3/24/2011 4.86 5.00 4.86 4.96 749
3/23/2011 4.85 4.92 4.76 4.86 557
3/22/2011 4.93 4.98 4.87 4.88 298
3/21/2011 4.96 4.98 4.84 4.91 287
3/18/2011 4.74 4.92 4.70 4.87 313
3/17/2011 4.88 4.88 4.67 4.74 768
3/16/2011 4.91 4.96 4.64 4.76 887
3/15/2011 4.85 5.01 4.84 4.93 1018
3/14/2011 4.94 5.03 4.92 5.03 593
3/11/2011 4.94 5.10 4.94 5.06 666
3/10/2011 5.10 5.11 4.97 5.00 539
3/9/2011 5.19 5.19 5.09 5.13 461
3/8/2011 5.20 5.27 5.07 5.23 916
3/7/2011 5.15 5.25 5.01 5.14 1174
3/4/2011 5.09 5.20 5.08 5.12 334
3/3/2011 5.10 5.19 5.06 5.14 627
3/2/2011 5.02 5.10 4.98 5.05 343
3/1/2011 5.05 5.15 5.03 5.04 959
2/28/2011 5.05 5.11 5.03 5.08 421
2/25/2011 4.94 5.14 4.91 5.02 915
2/24/2011 4.77 4.95 4.70 4.93 819
2/23/2011 4.80 4.80 4.67 4.79 1149
2/22/2011 5.05 5.08 4.75 4.83 1585
2/18/2011 5.32 5.34 5.10 5.16 953
2/17/2011 5.35 5.39 5.31 5.34 517
2/16/2011 5.25 5.45 5.21 5.43 1108
2/15/2011 5.04 5.40 5.04 5.09 1727
2/14/2011 4.96 5.08 4.96 5.02 290
2/11/2011 4.93 5.05 4.92 5.00 659
2/10/2011 5.12 5.16 4.85 4.98 1823
2/9/2011 5.34 5.34 5.20 5.24 771
2/8/2011 5.49 5.52 5.38 5.40 690
2/7/2011 5.41 5.61 5.39 5.52 1458
2/4/2011 5.38 5.44 5.38 5.39 516
2/3/2011 5.39 5.50 5.37 5.41 738
2/2/2011 5.37 5.48 5.28 5.41 981
2/1/2011 5.23 5.37 5.19 5.34 1241
1/31/2011 5.37 5.37 5.20 5.23 1019
1/28/2011 5.58 5.61 5.26 5.41 1239
1/27/2011 5.66 5.66 5.51 5.61 752
1/26/2011 5.58 5.70 5.58 5.68 1095
1/25/2011 5.62 5.65 5.40 5.57 1232
1/24/2011 5.67 5.69 5.55 5.62 941
1/21/2011 5.75 5.75 5.60 5.68 1178
1/20/2011 5.72 5.74 5.56 5.67 1082
1/19/2011 5.80 5.80 5.63 5.72 2024
1/18/2011 5.79 5.79 5.50 5.74 3973
1/14/2011 5.10 5.77 5.09 5.56 7473
1/13/2011 4.97 5.10 4.94 5.10 1887
1/12/2011 4.90 5.05 4.68 4.92 2958
1/11/2011 5.02 5.04 4.94 4.94 573
1/10/2011 5.00 5.09 4.92 4.96 817
1/7/2011 5.05 5.11 5.00 5.03 799
1/6/2011 5.01 5.16 5.01 5.16 1996
1/5/2011 5.00 5.10 4.91 5.05 854
1/4/2011 5.00 5.09 4.89 5.07 1122
1/3/2011 5.01 5.07 4.90 5.03 991
12/31/2010 5.02 5.02 4.89 4.92 599
12/30/2010 4.92 5.03 4.88 4.98 2703
12/29/2010 4.68 4.80 4.66 4.80 643
Marketplace
Trading Center