COMPUGEN $5.61

up +0.03


20/5/2013 04:20 PM  |  NASDAQ : CGEN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

CGEN historical data

Date Open High Low Close Volume
12/28/2010 4.66 4.67 4.52 4.61 975
12/27/2010 4.75 4.75 4.64 4.68 742
12/23/2010 4.84 4.85 4.72 4.78 968
12/22/2010 4.83 4.90 4.75 4.81 1163
12/21/2010 4.75 4.94 4.68 4.83 2198
12/20/2010 4.50 4.69 4.42 4.69 2333
12/17/2010 4.50 4.50 4.35 4.36 1638
12/16/2010 3.85 4.49 3.85 4.49 4895
12/15/2010 3.99 4.05 3.82 3.86 3399
12/14/2010 4.10 4.10 3.96 4.01 1402
12/13/2010 3.99 4.00 3.87 3.89 1161
12/10/2010 4.09 4.12 3.97 4.03 601
12/9/2010 4.06 4.10 4.00 4.05 317
12/8/2010 4.14 4.14 4.05 4.06 258
12/7/2010 4.20 4.20 4.11 4.17 798
12/6/2010 4.12 4.19 4.01 4.17 901
12/3/2010 3.96 3.99 3.91 3.96 268
12/2/2010 3.89 4.00 3.88 4.00 519
12/1/2010 3.82 3.90 3.82 3.90 767
11/30/2010 3.80 3.86 3.72 3.79 1071
11/29/2010 4.00 4.00 3.90 3.90 761
11/26/2010 4.01 4.06 4.00 4.03 405
11/24/2010 4.05 4.12 4.00 4.09 602
11/23/2010 4.07 4.10 4.00 4.03 902
11/22/2010 4.20 4.29 4.12 4.18 866
11/19/2010 4.05 4.18 4.05 4.16 172
11/18/2010 4.04 4.20 4.01 4.16 804
11/17/2010 4.14 4.21 4.05 4.16 387
11/16/2010 4.18 4.32 4.09 4.11 665
11/15/2010 4.27 4.28 4.18 4.20 556
11/12/2010 4.40 4.40 4.28 4.28 421
11/11/2010 4.34 4.45 4.31 4.34 163
11/10/2010 4.47 4.50 4.38 4.46 368
11/9/2010 4.50 4.53 4.40 4.51 1092
11/8/2010 4.32 4.52 4.32 4.50 1061
11/5/2010 4.27 4.36 4.26 4.35 600
11/4/2010 4.36 4.40 4.23 4.36 909
11/3/2010 4.33 4.40 4.30 4.35 1028
11/2/2010 4.45 4.46 4.38 4.39 757
11/1/2010 4.61 4.64 4.40 4.45 776
10/29/2010 4.52 4.70 4.52 4.62 764
10/28/2010 4.63 4.63 4.37 4.50 1818
10/27/2010 4.66 4.71 4.55 4.62 1116
10/26/2010 4.74 4.88 4.60 4.82 2585
10/25/2010 5.14 5.18 5.00 5.02 898
10/22/2010 5.00 5.17 4.95 5.13 1619
10/21/2010 4.94 5.06 4.84 4.99 1985
10/20/2010 4.75 4.88 4.75 4.88 792
10/19/2010 4.80 4.80 4.66 4.72 421
10/18/2010 4.73 4.82 4.72 4.78 352
10/15/2010 4.75 4.75 4.66 4.73 414
10/14/2010 4.73 4.75 4.63 4.73 348
10/13/2010 4.71 4.71 4.60 4.64 647
10/12/2010 4.56 4.63 4.51 4.57 222
10/11/2010 4.73 4.73 4.41 4.58 763
10/8/2010 4.58 4.76 4.44 4.69 311
10/7/2010 4.56 4.62 4.52 4.61 295
10/6/2010 4.71 4.71 4.54 4.55 327
10/5/2010 4.60 4.80 4.56 4.68 456
10/4/2010 4.66 4.82 4.59 4.63 608
10/1/2010 4.72 4.74 4.59 4.73 226
9/30/2010 4.80 4.80 4.60 4.72 396
9/29/2010 4.63 4.80 4.47 4.79 723
9/28/2010 4.62 4.65 4.54 4.60 241
9/27/2010 4.71 4.71 4.55 4.63 481
9/24/2010 4.65 4.74 4.63 4.74 558
9/23/2010 4.74 4.82 4.61 4.62 414
9/22/2010 4.74 4.75 4.69 4.74 256
9/21/2010 4.75 4.85 4.71 4.73 864
9/20/2010 4.36 4.85 4.32 4.70 2207
9/17/2010 4.26 4.44 4.26 4.36 1012
9/16/2010 4.25 4.28 4.19 4.25 345
9/15/2010 4.19 4.25 4.17 4.25 458
9/14/2010 4.15 4.21 4.03 4.16 1498
9/13/2010 4.15 4.24 4.14 4.15 750
9/10/2010 4.15 4.17 4.03 4.16 792
9/9/2010 4.20 4.22 4.08 4.15 342
9/8/2010 4.01 4.21 4.01 4.19 916
9/7/2010 3.92 4.04 3.92 4.04 407
9/3/2010 4.06 4.06 3.77 3.95 318
9/2/2010 3.84 4.02 3.82 4.01 478
9/1/2010 3.67 3.87 3.66 3.84 536
8/31/2010 3.58 3.74 3.58 3.72 142
8/30/2010 3.75 3.75 3.57 3.61 325
8/27/2010 3.75 3.75 3.64 3.73 270
8/26/2010 3.79 3.88 3.65 3.87 340
8/25/2010 3.62 3.75 3.60 3.70 337
8/24/2010 3.86 3.89 3.67 3.73 621
8/23/2010 4.00 4.00 3.87 3.92 420
8/20/2010 4.03 4.06 3.95 4.00 320
8/19/2010 4.15 4.20 4.08 4.08 304
8/18/2010 4.15 4.25 4.08 4.15 286
8/17/2010 4.17 4.22 4.07 4.19 483
8/16/2010 4.07 4.22 4.07 4.11 223
8/13/2010 3.99 4.10 3.99 4.07 333
8/12/2010 4.05 4.12 3.98 4.03 712
8/11/2010 4.26 4.30 4.17 4.17 452
8/10/2010 4.27 4.40 4.27 4.38 207
8/9/2010 4.45 4.47 4.34 4.35 426
8/6/2010 4.27 4.43 4.27 4.41 521
Marketplace
Trading Center