$7.17 +0.07 (%) Compugen Ltd - NASDAQ

Nov. 21, 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
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
7/13/20114.104.154.054.0521,670
7/12/20114.024.144.014.0926,067
7/11/20114.124.174.054.0853,002
7/8/20114.374.374.274.2711,389
7/7/20114.184.454.184.3751,150
7/6/20114.104.204.104.1546,417
7/5/20114.144.194.134.1528,268
7/1/20114.054.124.014.1214,724
6/30/20114.224.244.054.0628,484
6/29/20114.054.294.054.1860,652
6/28/20114.104.114.064.1023,876
6/27/20114.154.174.054.1237,964
6/24/20114.144.164.074.0940,119
6/23/20113.824.203.824.1668,275
6/22/20113.874.063.873.9946,213
6/21/20113.784.013.773.9460,794
6/20/20113.903.903.753.77112,789
6/17/20113.974.013.863.9133,962
6/16/20114.064.063.923.9447,925
6/15/20114.134.164.074.0917,383
6/14/20114.084.244.084.1946,065
6/13/20113.914.083.884.05103,961
6/10/20113.944.013.853.88112,346
6/9/20113.963.993.903.9463,183
6/8/20114.024.053.863.9684,677
6/7/20114.024.074.004.0529,873
6/6/20114.074.143.974.00125,287
6/3/20114.294.304.044.2245,973
6/2/20114.204.374.154.3450,910
6/1/20114.304.324.114.2067,244
5/31/20114.404.444.334.3564,352
5/27/20114.454.504.424.4430,297
5/26/20114.384.474.384.4631,829
5/25/20114.324.454.314.3844,755
5/24/20114.354.424.324.3752,497
5/23/20114.404.444.384.3867,945
5/20/20114.514.584.354.5821,327
5/19/20114.634.654.434.5898,593
5/18/20114.574.614.474.60103,533
5/17/20114.534.774.534.55125,118
5/16/20114.574.594.544.5576,614
5/13/20114.674.784.594.6248,511
5/12/20114.744.784.664.6971,392
5/11/20114.754.824.754.7535,503
5/10/20114.834.864.774.8218,356
5/9/20114.774.844.694.8319,377
5/6/20114.714.784.674.7644,281
5/5/20114.634.734.624.7025,522
5/4/20114.764.784.704.7435,456
5/3/20114.674.774.674.7362,630
5/2/20114.774.824.634.8165,983
4/29/20114.704.824.704.7739,025
4/28/20114.764.804.594.7368,247
Trading Center