CGEN

Compugen Ltd. Historical Stock Prices

$8.17
*  
0.02
0.25%
Get CGEN Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading CGEN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  8.08  8.3299  8  8.17 69,486
01/26/2015 8.08 8.3299 8 8.17 69,486
01/23/2015 8.47 8.47 8.1 8.15 71,115
01/22/2015 8.41 8.65 8.11 8.56 144,664
01/21/2015 8.81 8.81 8.44 8.5 116,761
01/20/2015 8.84 8.99 8.6 8.81 99,682
01/16/2015 8.75 8.97 8.71 8.95 72,317
01/15/2015 9.12 9.218 8.73 8.74 173,370
01/14/2015 9.15 9.39 9.04 9.21 131,708
01/13/2015 9.34 9.65 9.28 9.39 216,048
01/12/2015 9.36 9.41 9.12 9.26 111,902
01/09/2015 9.34 9.5 9.16 9.29 127,533
01/08/2015 8.85 9.41 8.837 9.34 200,331
01/07/2015 8.73 8.87 8.48 8.79 162,622
01/06/2015 8.92 8.92 8.55 8.64 159,660
01/05/2015 8.81 9.0296 8.64 8.87 255,257
01/02/2015 8.35 8.73 8.35 8.6 157,211
12/31/2014 8.32 8.426 8.26 8.33 186,795
12/30/2014 8.32 8.431 8.21 8.23 190,756
12/29/2014 8.52 8.66 8.39 8.44 183,701
12/26/2014 8.54 8.79 8.54 8.69 87,876
12/24/2014 8.6 8.75 8.54 8.58 97,658
12/23/2014 8.85 8.9 8.67 8.75 232,619
12/22/2014 8.74 9.09 8.63 8.94 339,173
12/19/2014 8.46 9.05 8.16 8.83 1,617,759
12/18/2014 8.28 8.62 8.04 8.45 401,103
12/17/2014 8.07 8.126 7.9 8.01 213,922
12/16/2014 7.89 8.23 7.88 7.98 172,599
12/15/2014 8.4 8.52 7.85 7.99 262,839
12/12/2014 8.06 8.38 8.06 8.27 131,766
12/11/2014 8.21 8.45 7.99 8.13 117,559
12/10/2014 8.4 8.5 8.2 8.24 120,832
12/09/2014 8.14 8.65 8.03 8.39 230,113
12/08/2014 8.1 8.83 8.0999 8.33 492,124
12/05/2014 7.5 8.23 7.31 8.05 499,181
12/04/2014 6.94 7.45 6.9299 7.4 237,516
12/03/2014 6.73 6.9714 6.73 6.84 83,101
12/02/2014 6.91 6.91 6.73 6.75 166,399
12/01/2014 6.81 6.84 6.49 6.67 251,038
11/28/2014 7.1 7.247 6.9229 6.97 72,163
11/26/2014 7.1 7.14 6.926 7.08 99,569
11/25/2014 7.03 7.13 6.91 7.1 180,309
11/24/2014 7.05 7.27 7.05 7.07 178,226
11/21/2014 7.08 7.3 6.85 7.17 270,353
11/20/2014 6.7 7.16 6.65 7.1 279,013
11/19/2014 6.5 6.83 6.43 6.7 221,962
11/18/2014 6.46 6.57 6.27 6.48 252,254
11/17/2014 6.48 6.65 6.4 6.44 109,518
11/14/2014 6.6 6.65 6.35 6.55 172,678
11/13/2014 6.71 6.85 6.61 6.62 131,154
11/12/2014 6.71 6.88 6.52 6.83 251,336
11/11/2014 6.92 6.95 6.77 6.84 188,317
11/10/2014 7.02 7.195 6.98 7.01 146,718
11/07/2014 7.13 7.177 6.99 7.13 113,666
11/06/2014 7.04 7.17 6.95 7.11 260,867
11/05/2014 7.14 7.26 6.95 7.04 127,195
11/04/2014 7.28 7.404 7.21 7.25 82,441
11/03/2014 7.27 7.53 7.2 7.4 211,519
10/31/2014 7.52 7.77 6.93 7.14 327,339
10/30/2014 7.44 7.55 7.297 7.49 197,113
10/29/2014 7.93 7.96 7.3 7.46 377,834
10/28/2014 7.89 8.17 7.81 8.12 160,563
10/27/2014 7.78 8.06 7.76 7.91 113,055
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?