CGEN - Compugen Ltd.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20194.10004.22004.06004.17004.170064,300
Oct 10, 20194.11004.17004.00004.04004.040059,700
Oct 09, 20194.17004.34004.01004.11004.1100110,600
Oct 08, 20194.36004.37004.06004.14004.140095,800
Oct 07, 20194.25004.40004.23004.37004.370078,600
Oct 04, 20194.20004.38004.20004.29004.290064,400
Oct 03, 20194.07004.20003.97004.18004.180070,100
Oct 02, 20194.04004.09003.92004.06004.060092,900
Oct 01, 20194.25004.25004.05004.06004.060029,400
Sep 30, 20194.24004.24004.06004.23004.230045,700
Sep 27, 20194.19004.23004.14004.21004.210072,100
Sep 26, 20194.13004.17004.03004.14004.140092,000
Sep 25, 20194.25004.26004.06004.15004.1500187,900
Sep 24, 20194.29004.33004.03004.27004.2700177,900
Sep 23, 20194.49004.49004.23004.32004.3200100,600
Sep 20, 20194.35004.50004.30004.49004.4900240,900
Sep 19, 20194.35004.42004.25004.33004.3300219,300
Sep 18, 20194.30004.32004.20004.28004.280052,600
Sep 17, 20194.25004.36004.13004.33004.3300183,300
Sep 16, 20194.23004.35004.14004.23004.2300250,900
Sep 13, 20194.08004.30004.07004.23004.2300365,600
Sep 12, 20193.96004.14003.85004.10004.1000228,300
Sep 11, 20193.80004.00003.79003.99003.990093,200
Sep 10, 20193.84003.88003.64003.82003.8200222,300
Sep 09, 20193.85003.91003.81003.86003.860032,500
Sep 06, 20193.81003.90003.75003.89003.890098,200
Sep 05, 20193.77003.89003.73003.81003.810099,900
Sep 04, 20193.70003.78003.70003.74003.740073,200
Sep 03, 20193.75003.79003.65003.69003.690062,200
Aug 30, 20193.71003.85003.67003.85003.850061,600
Aug 29, 20194.07004.07003.70003.70003.7000349,900
Aug 28, 20193.98004.10003.95004.05004.050079,000
Aug 27, 20194.00004.12003.96004.00004.0000156,600
Aug 26, 20193.94004.09003.87004.06004.0600190,100
Aug 23, 20194.08004.09003.91003.96003.9600159,900
Aug 22, 20193.99004.09003.88004.04004.0400134,000
Aug 21, 20193.93004.03003.88003.97003.9700126,100
Aug 20, 20193.84003.93003.81003.91003.9100107,700
Aug 19, 20193.80003.97003.76003.89003.8900256,600
Aug 16, 20193.54003.80003.54003.79003.7900138,200
Aug 15, 20193.59003.75003.54003.54003.540043,000
Aug 14, 20193.68003.68003.41003.66003.6600190,400
Aug 13, 20193.57003.83003.51003.80003.8000269,500
Aug 12, 20193.50003.64003.49003.61003.610081,200
Aug 09, 20193.55003.55003.44003.55003.5500159,100
Aug 08, 20193.30003.65003.22003.57003.5700204,100
Aug 07, 20193.30003.32003.16003.25003.2500145,300
Aug 06, 20193.01003.39003.01003.29003.2900197,600
Aug 05, 20193.07003.11002.96003.01003.0100483,700
Aug 02, 20193.10003.26003.07003.18003.180066,200
Aug 01, 20193.27003.42003.02003.12003.12004,963,000
Jul 31, 20193.22003.44003.18003.24003.2400111,000
Jul 30, 20193.18003.28003.05003.25003.2500150,600
Jul 29, 20193.38003.41003.15003.23003.2300169,300
Jul 26, 20193.28003.44003.23003.41003.410049,000
Jul 25, 20193.25003.32003.23003.28003.280052,300
Jul 24, 20193.33003.36003.22003.33003.330053,800
Jul 23, 20193.35003.38003.33003.35003.350034,400
Jul 22, 20193.36003.39003.34003.34003.340035,200
Jul 19, 20193.41003.43003.34003.36003.360064,000
Jul 18, 20193.54003.58003.38003.39003.390071,300
Jul 17, 20193.53003.57003.48003.56003.560042,800
Jul 16, 20193.51003.59003.47003.55003.5500113,300
Jul 15, 20193.57003.58003.37003.46003.460076,400
Jul 12, 20193.58003.63003.58003.61003.610058,300
Jul 11, 20193.58003.70003.54003.58003.580095,700
Jul 10, 20193.55003.62003.52003.62003.6200126,900
Jul 09, 20193.43003.56003.42003.52003.5200112,500
Jul 08, 20193.75003.75003.33003.48003.4800290,400
Jul 05, 20193.68003.85003.68003.79003.7900127,100
Jul 03, 20193.66003.73003.66003.69003.6900111,800
Jul 02, 20193.80003.86003.65003.70003.7000155,900
Jul 01, 20193.93003.96003.73003.80003.8000176,200
Jun 28, 20193.94004.10003.77003.84003.8400774,100
Jun 27, 20193.90003.96003.86003.91003.9100179,900
Jun 26, 20193.89004.00003.79003.93003.9300140,200
Jun 25, 20193.75003.95003.68003.92003.9200258,600
Jun 24, 20193.81003.92003.71003.78003.7800265,300
Jun 21, 20193.53004.10003.51003.95003.9500546,200
Jun 20, 20193.60003.60003.53003.59003.590048,600
Jun 19, 20193.50003.60003.46003.59003.5900177,600
Jun 18, 20193.49003.55003.38003.52003.520056,000
Jun 17, 20193.41003.53003.37003.47003.470067,700
Jun 14, 20193.43003.48003.35003.39003.390049,200
Jun 13, 20193.60003.60003.40003.43003.430081,800
Jun 12, 20193.40003.63003.31003.54003.5400227,600
Jun 11, 20193.45003.46003.27003.39003.3900113,200
Jun 10, 20193.23003.47003.21003.41003.4100160,500
Jun 07, 20193.24003.24003.11003.21003.210054,000
Jun 06, 20193.17003.28003.11003.18003.180075,800
Jun 05, 20192.91003.27002.91003.15003.1500106,800
Jun 04, 20192.85002.92002.73002.88002.8800200,800
Jun 03, 20192.79002.90002.78002.81002.810059,800
May 31, 20192.91003.15002.75002.80002.8000139,500
May 30, 20193.03003.06002.90002.98002.9800103,300
May 29, 20193.20003.20002.96003.11003.1100109,900
May 28, 20193.36003.36003.12003.18003.180088,100
May 24, 20193.27003.43003.27003.34003.340044,500
May 23, 20193.30003.38003.25003.26003.260050,000
May 22, 20193.38003.49003.31003.36003.360036,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...