$8.89 +0.14 (%) Compugen Ltd - NASDAQ

Sep. 17, 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
12/2/20114.524.584.304.4373,206
12/1/20114.444.644.404.5296,600
11/30/20114.314.544.314.45157,715
11/29/20114.204.374.204.2549,263
11/28/20114.284.284.134.1427,223
11/25/20114.344.364.104.1837,935
11/23/20114.334.394.304.3830,726
11/22/20114.234.404.234.3689,100
11/21/20114.144.304.084.22100,227
11/18/20114.224.244.154.1624,408
11/17/20114.154.264.144.1432,842
11/16/20114.204.284.114.1333,047
11/15/20114.234.304.214.2329,370
11/14/20114.184.284.124.2469,401
11/11/20114.224.364.224.2741,937
11/10/20114.254.314.074.1540,889
11/9/20114.064.394.064.1959,866
11/8/20114.204.454.204.44126,144
11/7/20114.014.253.944.21167,698
11/4/20114.064.204.064.1032,985
11/3/20114.134.204.134.2025,188
11/2/20113.954.183.954.1832,161
11/1/20114.094.164.094.1019,820
10/31/20114.324.334.164.1817,555
10/28/20114.254.424.254.4025,687
10/27/20114.384.454.264.3859,762
10/26/20114.264.304.074.2459,694
10/25/20114.134.304.134.2062,086
10/24/20114.134.234.114.1929,917
10/21/20114.184.304.184.2539,673
10/20/20114.164.174.014.108,300
10/19/20114.154.274.004.1473,823
10/18/20113.964.253.954.1371,965
10/17/20114.254.284.194.2325,377
10/14/20114.264.364.234.3234,985
10/13/20114.234.254.164.2315,640
10/12/20114.204.344.194.2821,145
10/11/20114.164.254.104.1622,803
10/10/20114.244.324.174.2221,290
10/7/20114.384.384.204.2216,510
10/6/20114.224.384.184.3845,782
10/5/20114.044.184.044.1827,364
10/4/20113.894.103.784.0089,663
10/3/20113.953.963.803.8756,254
9/30/20113.984.073.934.0031,957
9/29/20114.184.223.964.0033,530
9/28/20114.374.464.084.1361,600
9/27/20114.264.374.004.2853,506
9/26/20114.104.164.004.1637,045
9/23/20114.014.144.014.1419,511
9/22/20114.114.264.054.0938,838
9/21/20114.424.454.284.2965,920
9/20/20114.634.674.394.44135,077
9/19/20114.414.614.364.58131,790
9/16/20114.204.564.194.37336,620
9/15/20113.734.223.734.18155,310
9/14/20113.613.823.543.7277,329
9/13/20113.593.653.563.6241,772
9/12/20113.503.593.343.5573,427
9/9/20113.753.793.593.6263,148
9/8/20113.643.803.563.7861,326
9/7/20113.683.763.613.7019,271
9/6/20113.523.693.523.6560,842
9/2/20113.623.693.603.6445,823
9/1/20113.723.803.653.7136,962
8/31/20113.673.903.673.7945,671
8/30/20113.593.653.553.6311,413
8/29/20113.553.703.543.6537,219
8/26/20113.523.593.323.5060,156
8/25/20113.603.693.543.5829,127
8/24/20113.543.593.483.5835,652
8/23/20113.593.633.453.5897,646
8/22/20113.773.823.603.6631,976
8/19/20113.603.683.603.6827,414
8/18/20113.763.863.643.6855,796
8/17/20114.074.113.873.949,059
8/16/20113.813.943.813.8552,976
8/15/20113.753.953.703.8656,937
8/12/20113.863.863.603.6242,640
8/11/20113.513.853.503.8075,090
8/10/20113.623.733.463.5249,919
8/9/20113.703.923.583.8683,756
8/8/20113.733.763.403.55203,105
8/5/20114.004.063.884.00106,396
8/4/20114.124.164.004.0095,542
8/3/20114.114.324.034.1633,324
8/2/20114.004.444.004.07220,003
8/1/20114.044.224.004.0441,070
7/29/20114.024.103.874.0527,852
7/28/20114.004.094.004.0730,951
7/27/20114.054.064.004.0046,601
7/26/20114.054.083.994.0341,861
7/25/20114.094.114.004.0120,797
7/22/20114.064.144.014.0730,811
7/21/20114.044.133.994.0649,892
7/20/20114.024.033.994.0028,190
7/19/20114.004.064.004.047,242
7/18/20114.004.043.984.0073,879
7/15/20114.064.084.004.0237,868
7/14/20114.084.104.054.0571,193
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center