CGEN - Compugen Ltd.
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2019 | 4.1000 | 4.2200 | 4.0600 | 4.1700 | 4.1700 | 64,300 |
| Oct 10, 2019 | 4.1100 | 4.1700 | 4.0000 | 4.0400 | 4.0400 | 59,700 |
| Oct 09, 2019 | 4.1700 | 4.3400 | 4.0100 | 4.1100 | 4.1100 | 110,600 |
| Oct 08, 2019 | 4.3600 | 4.3700 | 4.0600 | 4.1400 | 4.1400 | 95,800 |
| Oct 07, 2019 | 4.2500 | 4.4000 | 4.2300 | 4.3700 | 4.3700 | 78,600 |
| Oct 04, 2019 | 4.2000 | 4.3800 | 4.2000 | 4.2900 | 4.2900 | 64,400 |
| Oct 03, 2019 | 4.0700 | 4.2000 | 3.9700 | 4.1800 | 4.1800 | 70,100 |
| Oct 02, 2019 | 4.0400 | 4.0900 | 3.9200 | 4.0600 | 4.0600 | 92,900 |
| Oct 01, 2019 | 4.2500 | 4.2500 | 4.0500 | 4.0600 | 4.0600 | 29,400 |
| Sep 30, 2019 | 4.2400 | 4.2400 | 4.0600 | 4.2300 | 4.2300 | 45,700 |
| Sep 27, 2019 | 4.1900 | 4.2300 | 4.1400 | 4.2100 | 4.2100 | 72,100 |
| Sep 26, 2019 | 4.1300 | 4.1700 | 4.0300 | 4.1400 | 4.1400 | 92,000 |
| Sep 25, 2019 | 4.2500 | 4.2600 | 4.0600 | 4.1500 | 4.1500 | 187,900 |
| Sep 24, 2019 | 4.2900 | 4.3300 | 4.0300 | 4.2700 | 4.2700 | 177,900 |
| Sep 23, 2019 | 4.4900 | 4.4900 | 4.2300 | 4.3200 | 4.3200 | 100,600 |
| Sep 20, 2019 | 4.3500 | 4.5000 | 4.3000 | 4.4900 | 4.4900 | 240,900 |
| Sep 19, 2019 | 4.3500 | 4.4200 | 4.2500 | 4.3300 | 4.3300 | 219,300 |
| Sep 18, 2019 | 4.3000 | 4.3200 | 4.2000 | 4.2800 | 4.2800 | 52,600 |
| Sep 17, 2019 | 4.2500 | 4.3600 | 4.1300 | 4.3300 | 4.3300 | 183,300 |
| Sep 16, 2019 | 4.2300 | 4.3500 | 4.1400 | 4.2300 | 4.2300 | 250,900 |
| Sep 13, 2019 | 4.0800 | 4.3000 | 4.0700 | 4.2300 | 4.2300 | 365,600 |
| Sep 12, 2019 | 3.9600 | 4.1400 | 3.8500 | 4.1000 | 4.1000 | 228,300 |
| Sep 11, 2019 | 3.8000 | 4.0000 | 3.7900 | 3.9900 | 3.9900 | 93,200 |
| Sep 10, 2019 | 3.8400 | 3.8800 | 3.6400 | 3.8200 | 3.8200 | 222,300 |
| Sep 09, 2019 | 3.8500 | 3.9100 | 3.8100 | 3.8600 | 3.8600 | 32,500 |
| Sep 06, 2019 | 3.8100 | 3.9000 | 3.7500 | 3.8900 | 3.8900 | 98,200 |
| Sep 05, 2019 | 3.7700 | 3.8900 | 3.7300 | 3.8100 | 3.8100 | 99,900 |
| Sep 04, 2019 | 3.7000 | 3.7800 | 3.7000 | 3.7400 | 3.7400 | 73,200 |
| Sep 03, 2019 | 3.7500 | 3.7900 | 3.6500 | 3.6900 | 3.6900 | 62,200 |
| Aug 30, 2019 | 3.7100 | 3.8500 | 3.6700 | 3.8500 | 3.8500 | 61,600 |
| Aug 29, 2019 | 4.0700 | 4.0700 | 3.7000 | 3.7000 | 3.7000 | 349,900 |
| Aug 28, 2019 | 3.9800 | 4.1000 | 3.9500 | 4.0500 | 4.0500 | 79,000 |
| Aug 27, 2019 | 4.0000 | 4.1200 | 3.9600 | 4.0000 | 4.0000 | 156,600 |
| Aug 26, 2019 | 3.9400 | 4.0900 | 3.8700 | 4.0600 | 4.0600 | 190,100 |
| Aug 23, 2019 | 4.0800 | 4.0900 | 3.9100 | 3.9600 | 3.9600 | 159,900 |
| Aug 22, 2019 | 3.9900 | 4.0900 | 3.8800 | 4.0400 | 4.0400 | 134,000 |
| Aug 21, 2019 | 3.9300 | 4.0300 | 3.8800 | 3.9700 | 3.9700 | 126,100 |
| Aug 20, 2019 | 3.8400 | 3.9300 | 3.8100 | 3.9100 | 3.9100 | 107,700 |
| Aug 19, 2019 | 3.8000 | 3.9700 | 3.7600 | 3.8900 | 3.8900 | 256,600 |
| Aug 16, 2019 | 3.5400 | 3.8000 | 3.5400 | 3.7900 | 3.7900 | 138,200 |
| Aug 15, 2019 | 3.5900 | 3.7500 | 3.5400 | 3.5400 | 3.5400 | 43,000 |
| Aug 14, 2019 | 3.6800 | 3.6800 | 3.4100 | 3.6600 | 3.6600 | 190,400 |
| Aug 13, 2019 | 3.5700 | 3.8300 | 3.5100 | 3.8000 | 3.8000 | 269,500 |
| Aug 12, 2019 | 3.5000 | 3.6400 | 3.4900 | 3.6100 | 3.6100 | 81,200 |
| Aug 09, 2019 | 3.5500 | 3.5500 | 3.4400 | 3.5500 | 3.5500 | 159,100 |
| Aug 08, 2019 | 3.3000 | 3.6500 | 3.2200 | 3.5700 | 3.5700 | 204,100 |
| Aug 07, 2019 | 3.3000 | 3.3200 | 3.1600 | 3.2500 | 3.2500 | 145,300 |
| Aug 06, 2019 | 3.0100 | 3.3900 | 3.0100 | 3.2900 | 3.2900 | 197,600 |
| Aug 05, 2019 | 3.0700 | 3.1100 | 2.9600 | 3.0100 | 3.0100 | 483,700 |
| Aug 02, 2019 | 3.1000 | 3.2600 | 3.0700 | 3.1800 | 3.1800 | 66,200 |
| Aug 01, 2019 | 3.2700 | 3.4200 | 3.0200 | 3.1200 | 3.1200 | 4,963,000 |
| Jul 31, 2019 | 3.2200 | 3.4400 | 3.1800 | 3.2400 | 3.2400 | 111,000 |
| Jul 30, 2019 | 3.1800 | 3.2800 | 3.0500 | 3.2500 | 3.2500 | 150,600 |
| Jul 29, 2019 | 3.3800 | 3.4100 | 3.1500 | 3.2300 | 3.2300 | 169,300 |
| Jul 26, 2019 | 3.2800 | 3.4400 | 3.2300 | 3.4100 | 3.4100 | 49,000 |
| Jul 25, 2019 | 3.2500 | 3.3200 | 3.2300 | 3.2800 | 3.2800 | 52,300 |
| Jul 24, 2019 | 3.3300 | 3.3600 | 3.2200 | 3.3300 | 3.3300 | 53,800 |
| Jul 23, 2019 | 3.3500 | 3.3800 | 3.3300 | 3.3500 | 3.3500 | 34,400 |
| Jul 22, 2019 | 3.3600 | 3.3900 | 3.3400 | 3.3400 | 3.3400 | 35,200 |
| Jul 19, 2019 | 3.4100 | 3.4300 | 3.3400 | 3.3600 | 3.3600 | 64,000 |
| Jul 18, 2019 | 3.5400 | 3.5800 | 3.3800 | 3.3900 | 3.3900 | 71,300 |
| Jul 17, 2019 | 3.5300 | 3.5700 | 3.4800 | 3.5600 | 3.5600 | 42,800 |
| Jul 16, 2019 | 3.5100 | 3.5900 | 3.4700 | 3.5500 | 3.5500 | 113,300 |
| Jul 15, 2019 | 3.5700 | 3.5800 | 3.3700 | 3.4600 | 3.4600 | 76,400 |
| Jul 12, 2019 | 3.5800 | 3.6300 | 3.5800 | 3.6100 | 3.6100 | 58,300 |
| Jul 11, 2019 | 3.5800 | 3.7000 | 3.5400 | 3.5800 | 3.5800 | 95,700 |
| Jul 10, 2019 | 3.5500 | 3.6200 | 3.5200 | 3.6200 | 3.6200 | 126,900 |
| Jul 09, 2019 | 3.4300 | 3.5600 | 3.4200 | 3.5200 | 3.5200 | 112,500 |
| Jul 08, 2019 | 3.7500 | 3.7500 | 3.3300 | 3.4800 | 3.4800 | 290,400 |
| Jul 05, 2019 | 3.6800 | 3.8500 | 3.6800 | 3.7900 | 3.7900 | 127,100 |
| Jul 03, 2019 | 3.6600 | 3.7300 | 3.6600 | 3.6900 | 3.6900 | 111,800 |
| Jul 02, 2019 | 3.8000 | 3.8600 | 3.6500 | 3.7000 | 3.7000 | 155,900 |
| Jul 01, 2019 | 3.9300 | 3.9600 | 3.7300 | 3.8000 | 3.8000 | 176,200 |
| Jun 28, 2019 | 3.9400 | 4.1000 | 3.7700 | 3.8400 | 3.8400 | 774,100 |
| Jun 27, 2019 | 3.9000 | 3.9600 | 3.8600 | 3.9100 | 3.9100 | 179,900 |
| Jun 26, 2019 | 3.8900 | 4.0000 | 3.7900 | 3.9300 | 3.9300 | 140,200 |
| Jun 25, 2019 | 3.7500 | 3.9500 | 3.6800 | 3.9200 | 3.9200 | 258,600 |
| Jun 24, 2019 | 3.8100 | 3.9200 | 3.7100 | 3.7800 | 3.7800 | 265,300 |
| Jun 21, 2019 | 3.5300 | 4.1000 | 3.5100 | 3.9500 | 3.9500 | 546,200 |
| Jun 20, 2019 | 3.6000 | 3.6000 | 3.5300 | 3.5900 | 3.5900 | 48,600 |
| Jun 19, 2019 | 3.5000 | 3.6000 | 3.4600 | 3.5900 | 3.5900 | 177,600 |
| Jun 18, 2019 | 3.4900 | 3.5500 | 3.3800 | 3.5200 | 3.5200 | 56,000 |
| Jun 17, 2019 | 3.4100 | 3.5300 | 3.3700 | 3.4700 | 3.4700 | 67,700 |
| Jun 14, 2019 | 3.4300 | 3.4800 | 3.3500 | 3.3900 | 3.3900 | 49,200 |
| Jun 13, 2019 | 3.6000 | 3.6000 | 3.4000 | 3.4300 | 3.4300 | 81,800 |
| Jun 12, 2019 | 3.4000 | 3.6300 | 3.3100 | 3.5400 | 3.5400 | 227,600 |
| Jun 11, 2019 | 3.4500 | 3.4600 | 3.2700 | 3.3900 | 3.3900 | 113,200 |
| Jun 10, 2019 | 3.2300 | 3.4700 | 3.2100 | 3.4100 | 3.4100 | 160,500 |
| Jun 07, 2019 | 3.2400 | 3.2400 | 3.1100 | 3.2100 | 3.2100 | 54,000 |
| Jun 06, 2019 | 3.1700 | 3.2800 | 3.1100 | 3.1800 | 3.1800 | 75,800 |
| Jun 05, 2019 | 2.9100 | 3.2700 | 2.9100 | 3.1500 | 3.1500 | 106,800 |
| Jun 04, 2019 | 2.8500 | 2.9200 | 2.7300 | 2.8800 | 2.8800 | 200,800 |
| Jun 03, 2019 | 2.7900 | 2.9000 | 2.7800 | 2.8100 | 2.8100 | 59,800 |
| May 31, 2019 | 2.9100 | 3.1500 | 2.7500 | 2.8000 | 2.8000 | 139,500 |
| May 30, 2019 | 3.0300 | 3.0600 | 2.9000 | 2.9800 | 2.9800 | 103,300 |
| May 29, 2019 | 3.2000 | 3.2000 | 2.9600 | 3.1100 | 3.1100 | 109,900 |
| May 28, 2019 | 3.3600 | 3.3600 | 3.1200 | 3.1800 | 3.1800 | 88,100 |
| May 24, 2019 | 3.2700 | 3.4300 | 3.2700 | 3.3400 | 3.3400 | 44,500 |
| May 23, 2019 | 3.3000 | 3.3800 | 3.2500 | 3.2600 | 3.2600 | 50,000 |
| May 22, 2019 | 3.3800 | 3.4900 | 3.3100 | 3.3600 | 3.3600 | 36,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...