$6.97 -0.11 (%) Compugen Ltd - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGEN historical data

Date Open High Low Close Volume
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
12/7/20114.304.384.264.3528,636
12/6/20114.424.464.254.4279,626
12/5/20114.454.474.384.4547,085
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center