CGEN

Compugen Ltd. Historical Stock Prices

$6.29
*  
0.06
0.96%
Get CGEN Alerts
*Delayed - data as of Jul. 30, 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 30-JUL-2014 TO 30-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.
16:00  6.21  6.32  6.07  6.29 92,428
07/30/2015 6.21 6.32 6.07 6.29 92,428
07/29/2015 6.42 6.48 6.17 6.23 76,272
07/28/2015 6.24 6.46 6.11 6.46 117,069
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
04/24/2015 7.1 7.12 6.9 7 121,017
04/23/2015 7.27 7.27 7.05 7.09 123,415
04/22/2015 7.21 7.21 7.05 7.1 159,522
04/21/2015 7.35 7.37 7.05 7.09 259,661
04/20/2015 7.15 7.23 6.92 7.23 127,024
04/17/2015 7.01 7.19 6.85 7.13 150,795
04/16/2015 7.25 7.28 7.1 7.14 101,927
04/15/2015 7.28 7.41 7.21 7.24 105,230
04/14/2015 7.46 7.465 7.25 7.34 135,472
04/13/2015 7.28 7.65 7.28 7.37 121,232
04/10/2015 7.13 7.33 7.13 7.27 79,905
04/09/2015 7.13 7.25 7.07 7.16 61,011
04/08/2015 7.1 7.33 6.99 7.19 57,920
04/07/2015 7 7.24 7 7.13 64,680
04/06/2015 6.98 7.13 6.95 6.98 81,600
04/02/2015 7.15 7.19 6.9 6.95 153,838
04/01/2015 7.16 7.18 6.98 7.13 98,022
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
*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?