CGEN

Compugen Ltd. Historical Stock Prices

$6.35
*  
0.15
2.42%
Get CGEN Alerts
*Delayed - data as of Jul. 28, 2015 12:10 ET  -  Find a broker to begin trading CGEN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CGEN Real Time
 
 
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 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:10  6.24  6.42  6.11  6.35 48,642
07/27/2015 6.34 6.4 5.71 6.2 330,010
07/24/2015 6.38 6.435 6.12 6.27 216,848
07/23/2015 6.66 6.8 6.32 6.38 183,842
07/22/2015 6.69 6.85 6.56 6.63 133,330
07/21/2015 7.1 7.1 6.66 6.72 221,063
07/20/2015 7.35 7.35 6.9644 7.03 125,736
07/17/2015 7.28 7.41 7.16 7.3 153,672
07/16/2015 6.98 7.25 6.95 7.19 232,232
07/15/2015 6.8 7.02 6.76 6.88 146,478
07/14/2015 6.74 6.94 6.74 6.81 109,721
07/13/2015 6.78 6.93 6.69 6.74 130,951
07/10/2015 6.6 6.69 6.58 6.63 82,163
07/09/2015 6.56 6.69 6.52 6.57 98,711
07/08/2015 6.58 6.6 6.36 6.5 160,585
07/07/2015 6.72 6.78 6.57 6.67 96,664
07/06/2015 6.65 6.75 6.57 6.72 97,353
07/02/2015 6.87 6.938 6.63 6.74 100,166
07/01/2015 7.01 7.04 6.82 6.83 73,056
06/30/2015 6.87 7.1 6.87 6.94 124,005
06/29/2015 6.97 7.05 6.75 6.75 158,333
06/26/2015 7.3 7.3 7.02 7.22 127,635
06/25/2015 7.49 7.51 7.2626 7.32 88,514
06/24/2015 7.42 7.56 7.4 7.53 127,878
06/23/2015 7.47 7.58 7.4 7.55 83,835
06/22/2015 7.58 7.64 7.45 7.55 135,904
06/19/2015 7.55 7.55 7.4 7.54 155,840
06/18/2015 7.47 7.7 7.43 7.52 142,801
06/17/2015 7.25 7.38 7.249 7.37 65,350
06/16/2015 7.27 7.37 7.222 7.28 40,097
06/15/2015 7.24 7.34 7.12 7.26 126,610
06/12/2015 7.35 7.45 7.25 7.31 76,870
06/11/2015 7.25 7.47 7.25 7.37 118,115
06/10/2015 7.26 7.47 7.16 7.29 190,902
06/09/2015 7.6 7.62 7.24 7.3 355,720
06/08/2015 7.97 7.98 7.5801 7.68 242,449
06/05/2015 7.94 7.9599 7.6 7.8 341,540
06/04/2015 7.45 7.81 7.44 7.81 384,641
06/03/2015 7.19 7.64 7.16 7.5 247,114
06/02/2015 7.03 7.33 7 7.2 111,972
06/01/2015 7.07 7.24 6.95 7.06 202,280
05/29/2015 6.92 7.26 6.81 7.08 274,773
05/28/2015 6.44 6.96 6.38 6.87 282,341
05/27/2015 6.31 6.58 6.1 6.55 280,515
05/26/2015 6.3 6.35 6.2 6.32 71,794
05/22/2015 6.35 6.4 6.29 6.39 64,711
05/21/2015 6.45 6.5 6.25 6.3 86,950
05/20/2015 6.41 6.46 6.34 6.42 78,662
05/19/2015 6.62 6.665 6.4 6.48 110,945
05/18/2015 6.47 6.62 6.46 6.58 112,941
05/15/2015 6.26 6.57 6.26 6.45 76,047
05/14/2015 6.33 6.52 6.33 6.48 123,102
05/13/2015 6.5 6.62 6.32 6.38 161,409
05/12/2015 6.5 6.57 6.43 6.57 97,291
05/11/2015 6.55 6.64 6.48 6.49 95,832
05/08/2015 6.61 6.6999 6.48 6.59 118,881
05/07/2015 6.7 6.73 6.42 6.54 196,251
05/06/2015 6.56 6.88 6.5 6.7 296,126
05/05/2015 6.45 6.67 6.41 6.54 282,874
05/04/2015 6.58 6.6 6.365 6.41 205,637
05/01/2015 6.5 6.54 6.3 6.54 138,048
04/30/2015 6.6 6.608 6.37 6.41 135,557
04/29/2015 6.71 6.7799 6.51 6.66 191,514
04/28/2015 6.81 6.9 6.58 6.83 182,354
04/27/2015 7.12 7.12 6.57 6.69 288,574
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?