$8.96 +0.02 (%) Compugen Ltd - NASDAQ

Sep. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGEN historical data

Date Open High Low Close Volume
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
3/30/20126.006.005.925.9957,814
3/29/20125.936.035.925.9955,313
3/28/20125.926.045.926.00125,178
3/27/20125.906.025.905.9177,402
3/26/20125.835.985.805.8989,590
3/23/20125.935.935.835.8923,865
3/22/20125.825.895.795.8125,756
3/21/20125.855.975.755.87132,087
3/20/20125.795.935.755.8742,602
3/19/20125.775.935.755.8181,794
3/16/20125.675.895.645.83103,252
3/15/20125.695.745.645.66154,610
3/14/20125.865.905.695.76165,585
3/13/20125.895.925.815.9099,465
3/12/20125.955.995.805.95116,275
3/9/20125.966.105.956.02107,583
3/8/20125.776.025.625.9985,004
3/7/20125.765.845.705.81243,453
3/6/20125.925.935.785.78181,408
3/5/20126.006.085.915.98108,515
3/2/20125.936.135.916.09111,809
3/1/20126.116.155.885.94218,537
2/29/20126.086.206.056.13131,461
2/28/20125.996.105.986.04273,950
2/27/20125.996.215.976.05339,835
2/24/20126.126.206.036.14128,451
2/23/20126.106.236.056.14167,784
2/22/20126.026.105.996.07117,792
2/21/20126.156.186.006.03183,272
2/17/20126.116.306.096.25120,424
2/16/20126.056.295.956.15186,800
2/15/20125.926.165.856.03174,020
2/14/20126.066.095.935.97100,134
2/13/20126.056.195.966.16191,234
2/10/20125.916.165.916.12134,814
2/9/20125.976.015.825.9590,036
2/8/20126.116.185.885.99189,126
2/7/20126.256.475.916.05345,708
2/6/20125.896.225.896.04345,735
2/3/20126.176.375.845.89589,558
2/2/20125.306.475.146.121,103,467
2/1/20125.305.455.285.3095,949
1/31/20125.275.375.255.3523,482
1/30/20125.255.425.215.2858,377
1/27/20125.455.525.285.4787,537
1/26/20125.505.505.275.4262,303
1/25/20125.395.505.235.50107,314
1/24/20125.345.455.255.4042,767
1/23/20125.325.485.325.4587,734
1/20/20125.215.365.215.3243,389
1/19/20125.415.485.145.27118,754
1/18/20125.495.585.325.46105,322
1/17/20125.535.555.365.49159,076
1/13/20125.465.505.385.4650,001
1/12/20125.455.555.325.54113,001
1/11/20125.595.645.435.47112,813
1/10/20125.555.715.295.59159,152
1/9/20125.035.545.035.49263,003
1/6/20125.105.105.005.0637,698
1/5/20125.005.194.965.0451,030
1/4/20125.155.155.015.0556,973
1/3/20125.025.215.005.1396,240
12/30/20114.995.024.954.9532,837
12/29/20115.065.124.954.9771,610
12/28/20115.035.244.915.1058,002
12/27/20115.115.224.995.0943,199
12/23/20115.105.255.015.2369,025
12/22/20114.865.354.865.10157,470
12/21/20114.655.104.655.04243,528
12/20/20114.624.754.534.65111,487
12/19/20114.754.814.504.58107,130
12/16/20114.464.764.364.71222,413
12/15/20114.604.604.464.4752,111
12/14/20114.524.614.464.53169,825
12/13/20114.464.604.454.48207,069
12/12/20114.294.554.294.45138,188
12/9/20114.274.384.264.3335,165
12/8/20114.274.374.254.2548,098
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center