CGEN

Compugen Ltd. Historical Stock Prices

$7.05
*  
0.37
4.99%
Get CGEN Alerts
*Delayed - data as of Mar. 31, 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: 1 Year, From 31-MAR-2014 TO 31-MAR-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.
16:00  7.34  7.35  7.05  7.05 191,600
03/31/2015 7.34 7.35 7.05 7.05 191,600
03/30/2015 7.5 7.54 7.4 7.42 66,039
03/27/2015 7.59 7.76 7.47 7.56 58,448
03/26/2015 7.5 7.61 7.4298 7.54 114,645
03/25/2015 7.76 7.79 7.48 7.49 168,021
03/24/2015 7.86 7.95 7.61 7.65 86,662
03/23/2015 7.61 7.79 7.5 7.73 82,574
03/20/2015 7.92 7.95 7.575 7.61 143,457
03/19/2015 7.73 7.85 7.61 7.83 101,152
03/18/2015 7.49 7.74 7.49 7.66 60,586
03/17/2015 7.6 7.64 7.47 7.51 121,545
03/16/2015 7.44 7.62 7.4 7.62 121,230
03/13/2015 7.732 7.83 7.35 7.43 212,487
03/12/2015 8.02 8.02 7.64 7.74 138,700
03/11/2015 7.97 8.15 7.89 7.98 81,614
03/10/2015 7.99 7.99 7.75 7.92 141,611
03/09/2015 8.09 8.16 7.96 8.05 101,719
03/06/2015 8.33 8.33 8.11 8.13 71,050
03/05/2015 8.18 8.42 8.18 8.27 69,410
03/04/2015 8.12 8.23 7.98 8.13 52,407
03/03/2015 8.39 8.4 7.95 8.14 142,692
03/02/2015 8.39 8.47 8.2 8.38 112,159
02/27/2015 8.69 8.7 8.31 8.36 86,783
02/26/2015 8.8 8.8 8.41 8.61 210,135
02/25/2015 8.48 8.84 8.387 8.84 128,208
02/24/2015 8.46 8.48 8.2601 8.37 53,557
02/23/2015 8.53 8.61 8.32 8.44 74,928
02/20/2015 8.5 8.55 8.4 8.53 42,030
02/19/2015 8.46 8.53 8.4 8.49 67,931
02/18/2015 8.4 8.45 8.2 8.32 66,572
02/17/2015 8.19 8.48 8.19 8.35 135,405
02/13/2015 8.02 8.26 7.81 8.19 102,204
02/12/2015 8.19 8.2 7.84 8.11 133,129
02/11/2015 8.32 8.4 7.99 8.13 185,746
02/10/2015 8.67 8.7 8.15 8.32 489,438
02/09/2015 8 8.28 7.83 8.06 248,858
02/06/2015 7.78 7.99 7.7 7.76 82,159
02/05/2015 7.66 7.88 7.56 7.85 161,783
02/04/2015 7.47 7.65 7.31 7.48 220,473
02/03/2015 7.47 7.6 6.92 7.46 254,472
02/02/2015 7.75 7.86 7.35 7.47 268,139
01/30/2015 7.85 8 7.73 7.76 154,161
01/29/2015 7.94 7.99 7.68 7.95 149,008
01/28/2015 8.08 8.186 7.82 7.92 118,714
01/27/2015 8.16 8.39 8.05 8.16 92,996
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
10/24/2014 7.89 8.0199 7.76 7.79 62,421
10/23/2014 7.79 8.02 7.707 7.89 111,136
10/22/2014 7.79 7.8799 7.64 7.67 65,933
10/21/2014 7.75 7.89 7.6603 7.83 85,542
10/20/2014 7.59 7.89 7.59 7.7 97,785
10/17/2014 8.14 8.2 7.75 7.79 66,500
10/16/2014 7.88 8.25 7.88 8.05 59,998
10/15/2014 7.32 8.06 7.3001 7.94 146,173
10/14/2014 7.62 7.72 7.29 7.52 154,802
10/13/2014 7.72 7.81 7.2 7.54 172,009
10/10/2014 7.91 8.042 7.65 7.8 156,520
10/09/2014 8.21 8.21 7.896 7.98 100,271
10/08/2014 8.27 8.27 7.57 8.2 258,309
10/07/2014 8.39 8.39 8.184 8.31 113,583
10/06/2014 8.58 8.61 8.31 8.39 101,823
10/03/2014 8.67 8.67 8.476 8.53 45,109
10/02/2014 8.57 8.68 8.39 8.57 82,721
10/01/2014 8.84 8.86 8.4 8.58 185,808
09/30/2014 8.92 8.92 8.57 8.57 121,652
09/29/2014 8.95 9.103 8.855 8.94 109,829
09/26/2014 8.87 8.99 8.8 8.95 89,259
09/25/2014 9.16 9.3 8.853 8.9 119,124
09/24/2014 9.02 9.24 8.883 9.14 98,106
09/23/2014 8.9 9.13 8.9 8.96 102,886
09/22/2014 9.11 9.14 8.91 8.94 97,111
09/19/2014 9.27 9.31 9.09 9.14 112,177
09/18/2014 9.14 9.273 9.06 9.17 159,851
09/17/2014 8.84 8.9 8.66 8.89 83,661
09/16/2014 8.75 8.89 8.618 8.75 98,424
09/15/2014 8.92 8.92 8.5233 8.76 144,671
09/12/2014 9.18 9.18 8.75 8.91 81,685
09/11/2014 9.19 9.19 9.03 9.13 43,712
09/10/2014 9 9.29 8.97 9.18 66,860
09/09/2014 9.26 9.26 9.01 9.03 94,085
09/08/2014 9.54 9.57 9.15 9.35 123,063
09/05/2014 9.75 9.75 9.5101 9.62 108,302
09/04/2014 9.35 10.02 9.28 9.71 420,578
09/03/2014 9.07 9.36 8.94 9.31 238,089
09/02/2014 9 9.032 8.9 8.98 103,355
08/29/2014 8.82 9 8.8 8.9 61,266
08/28/2014 8.89 8.9 8.74 8.84 54,728
08/27/2014 8.95 8.95 8.753 8.87 59,613
08/26/2014 8.76 8.955 8.7 8.83 111,925
08/25/2014 8.56 8.77 8.55 8.58 67,566
08/22/2014 8.6 8.78 8.59 8.67 26,415
08/21/2014 8.64 8.69 8.55 8.59 52,173
08/20/2014 8.73 8.77 8.6 8.62 52,554
08/19/2014 8.78 8.88 8.773 8.83 86,939
08/18/2014 8.7 8.895 8.69 8.78 78,397
08/15/2014 8.86 8.91 8.6001 8.76 82,383
08/14/2014 8.79 8.95 8.79 8.84 47,859
08/13/2014 8.8 8.952 8.76 8.84 37,930
08/12/2014 8.84 8.91 8.65 8.76 53,271
08/11/2014 8.88 9.07 8.75 8.85 98,103
08/08/2014 8.67 8.96 8.5886 8.9 95,238
08/07/2014 8.75 8.82 8.553 8.62 103,264
08/06/2014 8.45 8.9 8.43 8.71 165,423
08/05/2014 8.41 8.66 8.33 8.46 84,329
08/04/2014 8.35 8.5 8.21 8.44 88,850
08/01/2014 8.4 8.519 8.19 8.34 96,858
07/31/2014 8.54 8.61 8.41 8.52 129,830
07/30/2014 8.63 8.79 8.5956 8.71 73,493
07/29/2014 8.53 8.63 8.49 8.56 62,383
07/28/2014 8.54 8.55 8.45 8.5 92,030
07/25/2014 8.62 8.71 8.513 8.54 109,711
07/24/2014 8.77 8.85 8.6204 8.66 54,943
07/23/2014 8.72 8.915 8.678 8.77 108,676
07/22/2014 8.75 8.87 8.69 8.74 69,611
07/21/2014 8.74 8.88 8.68 8.75 82,610
07/18/2014 8.6 8.89 8.6 8.84 78,522
07/17/2014 8.92 9.01 8.53 8.59 133,669
07/16/2014 9.15 9.15 8.66 8.89 182,544
07/15/2014 9.33 9.42 8.97 9.06 188,793
07/14/2014 9.12 9.46 9.061 9.43 326,106
07/11/2014 8.8 8.98 8.742 8.88 87,056
07/10/2014 8.6 8.93 8.51 8.86 135,304
07/09/2014 8.67 9.07 8.61 8.94 276,683
07/08/2014 8.95 8.95 8.41 8.49 333,107
07/07/2014 9.41 9.5 9.01 9.1 291,239
07/03/2014 9.3 9.39 9.18 9.24 54,109
07/02/2014 9.09 9.34 9.09 9.25 75,977
07/01/2014 8.91 9.26 8.91 9.25 142,832
06/30/2014 9.06 9.18 8.93 8.99 114,659
06/27/2014 8.99 9.17 8.92 9.13 120,962
06/26/2014 9.34 9.34 8.95 8.99 161,373
06/25/2014 9.09 9.43 9.07 9.38 133,189
06/24/2014 9.11 9.21 9.05 9.14 187,126
06/23/2014 9.04 9.23 8.99 9.08 148,924
06/20/2014 8.96 9.029 8.78 8.98 124,026
06/19/2014 9.35 9.3676 8.92 8.98 270,342
06/18/2014 9.17 9.74 9.17 9.52 359,051
06/17/2014 8.98 9.13 8.77 9.06 194,055
06/16/2014 8.46 9.35 8.3901 9.08 411,085
06/13/2014 8.14 8.22 8 8.18 73,510
06/12/2014 8.11 8.29 8.08 8.195 74,759
06/11/2014 8.26 8.38 8.19 8.2 110,152
06/10/2014 8.35 8.45 8.23 8.34 135,394
06/09/2014 8.28 8.6 8.28 8.43 94,468
06/06/2014 8.32 8.4 8.23 8.35 85,259
06/05/2014 8.06 8.33 8.03 8.28 103,738
06/04/2014 7.92 8.12 7.84 8.07 98,462
06/03/2014 8.02 8.08 7.88 7.95 79,038
06/02/2014 8.09 8.11 7.91 8.07 131,384
05/30/2014 8.04 8.19 7.97 8.1 149,823
05/29/2014 8.4 8.49 7.94 8.05 361,778
05/28/2014 8.43 8.457 8.25 8.38 105,026
05/27/2014 8.44 8.57 8.4 8.47 170,757
05/23/2014 7.93 8.35 7.86 8.28 120,494
05/22/2014 7.9 8.05 7.79 7.96 136,011
05/21/2014 7.92 8.14 7.76 7.91 203,675
05/20/2014 8.15 8.15 7.83 8.03 240,321
05/19/2014 8.24 8.25 7.82 8.12 250,450
05/16/2014 8.15 8.15 7.58 7.95 392,333
05/15/2014 8.21 8.22 7.91 8.15 241,439
05/14/2014 8.38 8.54 8.17 8.2 238,493
05/13/2014 8.7 8.73 8.24 8.33 270,535
05/12/2014 8.42 8.72 8.1701 8.6 265,190
05/09/2014 8.1 8.45 8.06 8.38 415,233
05/08/2014 8.99 9.03 8.1 8.18 430,617
05/07/2014 9.39 9.41 8.93 9.1 288,743
05/06/2014 9.69 9.9199 9.38 9.44 112,706
05/05/2014 9.34 9.74 9.31 9.68 107,419
05/02/2014 9.42 9.49 9.1 9.4 99,355
05/01/2014 9.22 9.6 9.14 9.44 93,937
04/30/2014 9.27 9.42 9.12 9.37 104,812
04/29/2014 9.16 9.36 9.0335 9.28 133,764
04/28/2014 9.45 9.58 9.02 9.22 234,483
04/25/2014 9.55 9.58 9.2701 9.38 85,189
04/24/2014 9.85 9.85 9.37 9.66 128,942
04/23/2014 9.76 9.77 9.51 9.6 107,346
04/22/2014 9.62 9.96 9.53 9.88 294,612
04/21/2014 9.74 9.74 9.16 9.44 190,449
04/17/2014 9.25 9.78 9.1696 9.71 239,930
04/16/2014 9.27 9.38 9.04 9.17 200,457
04/15/2014 9.37 9.56 8.76 9.2 302,880
04/14/2014 9.51 9.69 9.0368 9.31 296,830
04/11/2014 9.54 9.96 9.37 9.49 355,945
04/10/2014 10.14 10.14 9.68 9.78 187,958
04/09/2014 9.9 10.3504 9.82 10.25 153,979
04/08/2014 10.04 10.17 9.7 9.91 232,578
04/07/2014 10.27 10.515 9.86 9.99 501,678
04/04/2014 10.95 10.96 10.2 10.39 704,559
04/03/2014 11.23 11.55 10.745 10.9 623,134
04/02/2014 10.89 11.4 10.79 11.27 451,781
04/01/2014 10.6 10.89 10.59 10.83 256,729
03/31/2014 10.14 10.6299 10.14 10.51 324,592
*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?