$8.42 -0.16 (%) Compugen Ltd - NASDAQ

Oct. 2, 2014 | 12:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGEN historical data

Date Open High Low Close Volume
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
4/27/20114.804.934.764.8563,931
4/26/20114.804.854.664.7942,835
4/25/20114.564.844.554.8082,523
4/21/20114.574.644.564.5738,467
4/20/20114.614.664.554.5743,764
4/19/20114.584.584.494.5330,218
4/18/20114.534.554.484.5571,928
4/15/20114.714.714.584.6044,698
4/14/20114.684.724.654.6941,418
4/13/20114.794.794.654.7024,574
4/12/20114.704.804.634.7860,581
4/11/20114.734.754.674.7129,567
4/8/20114.894.924.684.7655,864
4/7/20114.854.914.704.8980,357
4/6/20114.994.994.774.90106,604
4/5/20115.085.084.884.9965,283
4/4/20115.095.145.055.1227,971
4/1/20115.125.155.075.1038,724
3/31/20115.145.185.035.1428,968
3/30/20114.995.174.995.12108,768
3/29/20114.904.964.854.9433,587
3/28/20114.904.974.844.8922,726
3/25/20114.964.964.834.8842,913
3/24/20114.865.004.864.9674,803
3/23/20114.854.924.764.8655,624
3/22/20114.934.984.874.8832,759
3/21/20114.964.984.844.9128,653
3/18/20114.744.924.704.8731,231
3/17/20114.884.884.674.7476,746
3/16/20114.914.964.644.7688,681
3/15/20114.855.014.844.93101,789
3/14/20114.945.034.925.0361,203
3/11/20114.945.104.945.0666,562
3/10/20115.105.114.975.0053,877
3/9/20115.195.195.095.1346,070
3/8/20115.205.275.075.2391,511
3/7/20115.155.255.015.14117,396
Trading Center