COMPUGEN $6.19

down -0.02


19/6/2013 04:19 PM  |  NASDAQ : CGEN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

CGEN historical data

Date Open High Low Close Volume
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
8/5/2010 4.35 4.36 4.30 4.34 236
8/4/2010 4.35 4.44 4.26 4.38 374
8/3/2010 4.39 4.40 4.35 4.36 471
8/2/2010 4.25 4.48 4.25 4.36 1168
7/30/2010 4.17 4.30 4.15 4.21 868
7/29/2010 4.23 4.29 4.13 4.17 314
7/28/2010 4.16 4.27 4.10 4.24 996
7/27/2010 4.00 4.23 3.90 4.10 1211
7/26/2010 3.87 4.07 3.68 3.93 989
7/23/2010 3.72 3.88 3.66 3.86 516
7/22/2010 3.70 3.88 3.60 3.66 603
7/21/2010 3.54 3.91 3.53 3.69 846
7/20/2010 3.46 3.58 3.42 3.57 423
7/19/2010 3.56 3.59 3.46 3.47 495
7/16/2010 3.72 3.85 3.54 3.59 665
7/15/2010 3.76 3.76 3.55 3.71 841
7/14/2010 3.85 3.91 3.78 3.80 506
7/13/2010 3.75 3.97 3.75 3.88 1848
7/12/2010 3.37 3.81 3.37 3.75 2901
7/9/2010 3.16 3.41 3.16 3.36 1498
7/8/2010 3.21 3.21 3.10 3.17 953
7/7/2010 3.15 3.23 3.04 3.15 3453
7/6/2010 3.38 3.45 3.23 3.28 1054
7/2/2010 3.43 3.49 3.34 3.38 1444
7/1/2010 3.42 3.50 3.11 3.43 2042
6/30/2010 3.39 3.45 3.26 3.33 1329
6/29/2010 3.58 3.61 3.42 3.43 2427
6/28/2010 3.82 3.82 3.67 3.70 1270
6/25/2010 3.75 3.88 3.75 3.82 293
6/24/2010 3.79 3.83 3.78 3.81 351
6/23/2010 3.85 3.89 3.75 3.89 671
6/22/2010 3.94 3.96 3.86 3.86 560
6/21/2010 4.07 4.07 3.88 3.96 445
6/18/2010 3.85 4.07 3.85 4.00 430
6/17/2010 4.02 4.08 3.92 3.98 780
6/16/2010 4.08 4.08 3.97 4.02 417
6/15/2010 4.05 4.10 3.95 4.05 935
6/14/2010 4.00 4.14 3.95 4.05 708
6/11/2010 3.96 3.97 3.87 3.95 467
6/10/2010 3.99 3.99 3.84 3.92 576
6/9/2010 3.90 4.01 3.79 3.88 667
6/8/2010 3.89 3.89 3.70 3.83 1571
6/7/2010 4.05 4.07 3.90 3.90 1690
6/4/2010 4.05 4.12 4.03 4.05 1227
6/3/2010 4.15 4.19 4.06 4.13 583
6/2/2010 4.05 4.18 4.05 4.14 398
6/1/2010 4.12 4.15 4.04 4.04 1233
5/28/2010 4.28 4.29 4.15 4.27 567
5/27/2010 4.25 4.32 4.15 4.31 390
5/26/2010 4.30 4.32 4.09 4.11 1175
5/25/2010 4.09 4.13 3.90 4.10 2346
5/24/2010 4.20 4.30 4.13 4.20 1337
5/21/2010 4.26 4.44 4.18 4.21 1452
5/20/2010 4.42 4.43 4.20 4.26 2596
5/19/2010 4.42 4.56 4.42 4.46 1425
5/18/2010 4.60 4.60 4.40 4.43 954
5/17/2010 4.61 4.61 4.40 4.54 1474
5/14/2010 4.70 4.70 4.50 4.61 655
5/13/2010 4.75 4.81 4.66 4.70 819
5/12/2010 4.77 4.83 4.65 4.78 1245
5/11/2010 4.59 4.76 4.59 4.70 1850
5/10/2010 4.51 4.53 4.33 4.41 713
5/7/2010 4.32 4.39 4.15 4.28 1435
5/6/2010 4.58 4.60 4.10 4.25 2903
5/5/2010 4.58 4.73 4.47 4.65 1638
5/4/2010 4.70 4.83 4.61 4.61 1809
5/3/2010 4.85 4.88 4.77 4.81 869
4/30/2010 4.69 4.83 4.68 4.78 1057
4/29/2010 4.87 4.87 4.61 4.66 1282
4/28/2010 4.70 4.85 4.59 4.85 1021
4/27/2010 4.85 4.89 4.59 4.66 1149
4/26/2010 4.97 4.98 4.78 4.81 927
4/23/2010 5.02 5.02 4.85 4.90 1009
4/22/2010 4.90 5.07 4.87 4.94 1517
4/21/2010 4.70 4.78 4.52 4.74 1042
4/20/2010 4.66 4.76 4.51 4.63 942
4/19/2010 4.77 4.83 4.51 4.51 3657
4/16/2010 4.84 4.90 4.77 4.77 971
Marketplace
Trading Center