$6.30 +0.30 (%) Compugen Ltd - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGEN historical data

Date Open High Low Close Volume
12/16/20147.898.237.887.98172,599
12/15/20148.408.527.857.99262,839
12/12/20148.068.388.068.27131,766
12/11/20148.218.457.998.13117,559
12/10/20148.408.508.208.24120,832
12/9/20148.148.658.038.39230,113
12/8/20148.108.838.108.33492,124
12/5/20147.508.237.318.05499,653
12/4/20146.947.456.937.40237,516
12/3/20146.736.976.736.8483,101
12/2/20146.916.916.736.75166,399
12/1/20146.816.846.496.67251,038
11/28/20147.107.256.926.9772,163
11/26/20147.107.146.937.0899,569
11/25/20147.037.136.917.10180,309
11/24/20147.057.277.057.07178,226
11/21/20147.087.306.857.17270,353
11/20/20146.707.166.657.10279,013
11/19/20146.506.836.436.70221,962
11/18/20146.466.576.276.48252,254
11/17/20146.486.656.406.44109,518
11/14/20146.606.656.356.55172,678
11/13/20146.716.856.616.62131,154
11/12/20146.716.886.526.83251,336
11/11/20146.926.956.776.84188,317
11/10/20147.027.206.987.01146,718
11/7/20147.137.186.997.13113,666
11/6/20147.047.176.957.11260,867
11/5/20147.147.266.957.04127,195
11/4/20147.287.407.217.2582,441
11/3/20147.277.537.207.40211,719
10/31/20147.527.776.937.14327,339
10/30/20147.447.557.307.49197,383
10/29/20147.937.967.307.46377,834
10/28/20147.898.177.818.12160,563
10/27/20147.788.067.767.91113,055
10/24/20147.898.027.767.7962,421
10/23/20147.798.027.717.89111,136
10/22/20147.797.887.647.6765,933
10/21/20147.757.897.667.8385,542
10/20/20147.597.897.597.7097,785
10/17/20148.148.207.757.7966,500
10/16/20147.888.257.888.0559,998
10/15/20147.328.067.307.94146,173
10/14/20147.627.727.297.52154,802
10/13/20147.727.817.207.54172,009
10/10/20147.918.047.657.80156,520
10/9/20148.218.217.907.98100,271
10/8/20148.278.277.578.20258,309
10/7/20148.398.398.188.31113,583
10/6/20148.588.618.318.39101,823
10/3/20148.678.678.488.5345,109
10/2/20148.578.688.398.5782,721
10/1/20148.848.868.408.58185,808
9/30/20148.928.928.578.57121,652
9/29/20148.959.108.868.94109,829
9/26/20148.878.998.808.9589,259
9/25/20149.169.308.858.90119,124
9/24/20149.029.248.889.1498,106
9/23/20148.909.138.908.96102,886
9/22/20149.119.148.918.9497,111
9/19/20149.279.319.099.14112,177
9/18/20149.149.279.069.17159,851
9/17/20148.848.908.668.8983,661
9/16/20148.758.898.628.7598,424
9/15/20148.928.928.528.76144,671
9/12/20149.189.188.758.9181,685
9/11/20149.199.199.039.1343,712
9/10/20149.009.298.979.1866,860
9/9/20149.269.269.019.0394,085
9/8/20149.549.579.159.35123,063
9/5/20149.759.759.519.62108,302
9/4/20149.3510.029.289.71420,578
9/3/20149.079.368.949.31247,089
9/2/20149.009.038.908.98103,355
8/29/20148.829.008.808.9061,266
8/28/20148.898.908.748.8454,728
8/27/20148.958.958.758.8759,613
8/26/20148.768.968.708.83111,925
8/25/20148.568.778.558.5867,566
8/22/20148.608.788.598.6726,415
8/21/20148.648.698.558.5952,173
8/20/20148.738.778.608.6252,554
8/19/20148.788.888.778.8386,939
8/18/20148.708.908.698.7878,397
8/15/20148.868.918.608.7682,383
8/14/20148.798.958.798.8447,859
8/13/20148.808.958.768.8437,930
8/12/20148.848.918.658.7653,271
8/11/20148.889.078.758.8598,103
8/8/20148.678.968.598.9095,238
8/7/20148.758.828.558.62103,264
8/6/20148.458.908.438.71165,423
8/5/20148.418.668.338.4684,329
8/4/20148.358.508.218.4488,850
8/1/20148.408.528.198.3496,858
7/31/20148.548.618.418.52129,830
7/30/20148.638.798.608.7173,493
7/29/20148.538.638.498.5662,383
7/28/20148.548.558.458.5092,050
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center