$6.86 -0.11 (%) Compugen Ltd - NASDAQ

May. 25, 2016 | 02:35 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
1/6/20149.569.699.369.53222,651
1/3/20149.029.308.969.12111,447
1/2/20149.129.218.768.96148,611
12/31/20138.708.978.708.9597,311
12/30/20138.418.848.378.68133,185
12/27/20138.438.508.318.39125,507
12/26/20138.598.698.378.47171,252
12/24/20138.778.798.558.6894,732
12/23/20138.398.748.358.65236,991
12/20/20138.158.338.158.22120,026
12/19/20138.268.288.158.1784,789
12/18/20138.048.298.008.15192,714
12/17/20137.998.277.978.04323,869
12/16/20138.668.667.968.22373,744
12/13/20138.458.878.108.70415,446
12/12/20138.939.017.928.361,040,497
12/11/20139.449.469.189.29175,012
12/10/20139.489.489.059.18219,390
12/9/20139.739.739.309.60169,867
12/6/20139.879.909.559.58123,279
12/5/20139.889.889.679.7377,428
12/4/20139.9610.119.839.9068,224
12/3/201310.2510.2510.0010.0770,390
12/2/201310.3310.3310.0910.27143,568
11/29/201310.2810.4010.0910.3976,145
11/27/201310.1710.3210.1710.30129,509
11/26/201310.0010.219.9510.2094,251
11/25/201310.1010.199.9410.07200,222
11/22/20139.8010.179.7110.11275,119
11/21/20139.659.879.659.83194,195
11/20/20139.819.969.609.70103,801
11/19/20139.819.909.559.7997,441
11/18/201310.2110.289.739.87173,204
11/15/201310.1010.159.909.9788,795
11/14/201310.1110.149.8410.00188,566
11/13/201310.3510.359.8310.06230,761
11/12/201310.5510.5910.1010.21199,878
11/11/201310.8310.8610.5610.62201,492
11/8/20139.9910.859.9910.56346,873
11/7/201310.2410.299.759.86206,063
11/6/20139.9010.219.6310.06259,329
11/5/20139.9910.029.459.71296,581
11/4/201310.1010.159.9110.03208,489
11/1/20139.8610.049.659.89252,536
10/31/201310.1810.209.7910.00251,263
10/30/201310.5710.6310.0010.06284,017
10/29/201310.5210.9310.4910.53377,404
10/28/201310.3110.4710.1610.26181,277
10/25/201310.6510.7510.1810.32187,297
10/24/201310.6010.8010.5310.6291,735
10/23/201310.6310.7010.5010.60111,489
10/22/201311.1811.2510.5110.75314,937
10/21/201311.4411.4811.0411.10317,156
10/18/201311.3911.9211.0311.08689,455
10/17/201310.4511.4510.4511.271,190,736
10/16/201310.1510.299.9610.16187,993
10/15/20139.9010.309.889.96188,491
10/14/201310.0710.079.829.9189,806
10/11/20139.9110.149.7810.11144,892
10/10/201310.1410.239.749.89188,131
10/9/20139.809.949.309.85295,844
10/8/201310.0210.109.209.42371,293
10/7/201310.2910.329.959.99149,068
10/4/201310.0210.269.7010.20123,388
10/3/201310.5010.509.7610.03223,343
10/2/201310.4810.6010.3510.55180,476
10/1/201310.4810.5210.1510.50293,291
9/30/20139.6210.319.5910.26479,226
9/27/20139.509.639.509.62110,093
9/26/20139.579.609.469.5081,416
9/25/20139.549.609.409.46117,525
9/24/20139.519.569.339.4698,399
9/23/20139.499.589.149.3378,219
9/20/20139.549.729.349.4599,795
9/19/20139.639.649.369.54136,593
9/18/20139.559.719.359.49220,136
9/17/20139.809.809.359.54569,325
9/16/20139.459.508.899.05277,420
9/13/20139.259.338.759.23275,909
9/12/20139.539.739.079.22331,419
9/11/20139.779.969.509.55286,602
9/10/20139.759.959.749.91176,588
9/9/20139.939.979.319.59353,730
9/6/20139.829.999.729.88118,912
9/5/20139.9510.009.829.8779,658
9/4/20139.9010.009.729.98150,544
9/3/20139.9610.049.659.87240,655
8/30/20139.9710.009.619.71135,819
8/29/20139.8910.089.839.92293,728
8/28/20139.929.989.669.74355,195
8/27/201310.3210.389.909.97442,731
8/26/201310.3010.6010.2210.57448,363
8/23/20139.7710.399.779.98773,152
8/22/20139.739.809.649.72125,882
8/21/20139.709.999.509.59651,394
8/20/20139.009.648.889.64791,540
8/19/20138.679.008.648.87557,244
8/16/20138.428.558.388.52200,713
8/15/20138.458.748.318.45679,007
8/14/20138.398.478.258.37227,727
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center