$4.60 -0.05 (%) Compugen Ltd - NASDAQ

Jan. 20, 2017 | 04:00 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
4/10/201410.1410.149.689.78187,958
4/9/20149.9010.359.8210.25153,979
4/8/201410.0410.179.709.91232,578
4/7/201410.2710.529.869.99501,678
4/4/201410.9510.9610.2010.39706,559
4/3/201411.2311.5510.7510.90623,134
4/2/201410.8911.4010.7911.27451,781
4/1/201410.6010.8910.5910.83256,729
3/31/201410.1410.6310.1410.51324,592
3/28/201410.1110.279.8910.07262,145
3/27/20149.9710.159.6410.09368,669
3/26/201410.1310.379.8710.00475,380
3/25/201410.6510.7210.0110.17619,242
3/24/201411.1511.1510.2110.51734,826
3/21/201411.5811.6510.8911.13766,770
3/20/201411.9511.9711.4511.52316,671
3/19/201411.8912.1311.5211.901,049,411
3/18/201411.2011.5011.1711.45217,406
3/17/201411.3111.4711.0711.15194,334
3/14/201410.9011.3110.8111.19239,870
3/13/201411.4411.5510.8510.91559,421
3/12/201410.8811.3810.8411.33344,909
3/11/201411.0011.1610.8010.96498,262
3/10/201411.2511.3110.8110.93705,462
3/7/201411.1711.2810.7611.14983,909
3/6/201411.9011.9511.0611.17595,194
3/5/201412.1912.2011.6711.90348,100
3/4/201412.2512.4311.6912.05622,403
3/3/201411.5011.9711.2911.871,297,319
2/28/201411.4011.7611.0011.346,913,048
2/27/201413.0614.3213.0614.20447,797
2/26/201413.0513.7312.7713.00679,126
2/25/201411.8612.9511.8012.81400,683
2/24/201411.7111.9911.6311.78196,493
2/21/201411.5611.6411.4111.60119,370
2/20/201411.2411.6811.2411.49151,998
2/19/201411.5311.6911.0111.16152,484
2/18/201411.2111.6611.1211.57183,573
2/14/201410.9811.1410.7611.11197,948
2/13/201410.9111.2110.7611.00201,487
2/12/201410.9111.1110.5511.01479,071
2/11/201412.8512.8510.7810.801,133,483
2/10/201412.2112.9812.0912.63767,852
2/7/201411.0011.7510.9611.48532,599
2/6/201410.7710.8210.5810.79142,757
2/5/201410.7310.7510.2810.71139,090
2/4/201410.3510.7610.2610.70117,562
2/3/201410.7510.8210.1010.26237,142
1/31/201410.6611.1810.5410.8297,129
1/30/201411.0711.1810.8510.94132,187
1/29/201410.6910.8510.5310.80131,763
1/28/201410.2410.8710.2410.82201,294
1/27/201410.4610.489.8410.16196,269
1/24/201410.8410.8710.1810.35132,545
1/23/201410.8510.9110.5710.83168,153
1/22/201411.1611.2310.9611.00171,812
1/21/201411.2811.3410.9611.20148,511
1/17/201411.0411.3610.9911.18156,191
1/16/201411.1611.2310.8711.00295,440
1/15/201411.2111.2510.9911.16343,577
1/14/201411.0711.2010.7711.04251,821
1/13/201410.5311.4710.5310.95496,179
1/10/201410.2010.249.9710.22184,059
1/9/201410.0510.219.9810.19213,632
1/8/201410.4110.629.9010.00469,846
1/7/20149.9110.149.7410.05436,527
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center