CGEN - Compugen Ltd.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20193.66003.76003.60003.63003.6300129,400
Mar 21, 20193.70003.79003.66003.69003.690059,700
Mar 20, 20193.70003.81003.68003.77003.7700110,900
Mar 19, 20193.79003.79003.64003.70003.7000125,500
Mar 18, 20193.68003.84003.60003.80003.8000215,500
Mar 15, 20193.60003.74003.56003.72003.7200120,600
Mar 14, 20193.75003.75003.53003.61003.6100235,000
Mar 13, 20193.66003.75003.66003.74003.7400244,000
Mar 12, 20193.55003.69003.51003.64003.6400204,700
Mar 11, 20193.44003.60003.38003.47003.4700249,000
Mar 08, 20193.30003.45003.30003.43003.430095,400
Mar 07, 20193.41003.48003.31003.37003.3700130,300
Mar 06, 20193.51003.52003.38003.47003.470091,500
Mar 05, 20193.56003.58003.50003.54003.5400113,600
Mar 04, 20193.58003.65003.54003.56003.5600177,000
Mar 01, 20193.44003.57003.44003.52003.5200175,100
Feb 28, 20193.51003.59003.41003.44003.4400274,000
Feb 27, 20193.16003.56003.16003.43003.4300228,000
Feb 26, 20193.49003.56002.95003.12003.1200747,000
Feb 25, 20193.79003.84003.72003.76003.760084,800
Feb 22, 20193.57003.76003.54003.75003.7500148,400
Feb 21, 20193.54003.60003.49003.52003.520077,200
Feb 20, 20193.50003.64003.50003.52003.520062,600
Feb 19, 20193.54003.62003.50003.50003.500099,200
Feb 15, 20193.78003.78003.58003.62003.6200117,200
Feb 14, 20193.71003.84003.67003.74003.740038,700
Feb 13, 20193.72003.86003.65003.70003.7000151,100
Feb 12, 20193.40003.85003.37003.68003.6800319,600
Feb 11, 20193.40003.45003.35003.41003.410068,500
Feb 08, 20193.33003.41003.30003.39003.390047,600
Feb 07, 20193.44003.48003.25003.32003.3200175,500
Feb 06, 20193.53003.63003.45003.48003.4800152,600
Feb 05, 20193.49003.60003.44003.56003.5600140,500
Feb 04, 20193.46003.53003.38003.45003.450098,300
Feb 01, 20193.48003.55003.39003.49003.4900113,700
Jan 31, 20193.59003.60003.36003.45003.4500213,400
Jan 30, 20193.56003.62003.56003.57003.570087,700
Jan 29, 20193.60003.63003.55003.57003.5700136,300
Jan 28, 20193.68003.68003.54003.58003.5800182,200
Jan 25, 20193.54003.64003.52003.64003.6400210,000
Jan 24, 20193.62003.62003.45003.55003.5500122,800
Jan 23, 20193.58003.66003.45003.59003.5900328,700
Jan 22, 20193.33003.63003.29003.57003.5700309,900
Jan 18, 20193.15003.18003.07003.17003.1700101,200
Jan 17, 20193.00003.14002.95003.14003.140090,200
Jan 16, 20192.95003.03002.92002.99002.990052,400
Jan 15, 20192.85002.90002.82002.89002.890039,200
Jan 14, 20192.91002.97002.80002.83002.830074,300
Jan 11, 20192.99003.03002.89002.94002.9400117,200
Jan 10, 20192.80003.02002.76003.02003.0200101,700
Jan 09, 20192.65002.91002.63002.78002.7800164,900
Jan 08, 20192.60002.70002.49002.66002.660072,700
Jan 07, 20192.51002.72002.51002.57002.5700141,500
Jan 04, 20192.48002.69002.41002.52002.5200123,000
Jan 03, 20192.37002.46002.30002.44002.440088,600
Jan 02, 20192.17002.45002.17002.35002.3500252,300
Dec 31, 20182.31002.33002.00002.17002.1700494,500
Dec 28, 20182.49002.49002.26002.33002.3300189,300
Dec 27, 20182.32002.50002.06002.49002.4900260,100
Dec 26, 20182.27002.33002.18002.33002.3300240,400
Dec 24, 20182.30002.30002.10002.17002.1700278,800
Dec 21, 20182.40002.47002.25002.34002.3400281,600
Dec 20, 20182.60002.63002.40002.41002.4100461,800
Dec 19, 20182.75002.75002.58002.73002.7300238,400
Dec 18, 20182.83002.85002.63002.75002.7500236,200
Dec 17, 20183.00003.06002.81002.85002.8500215,800
Dec 14, 20183.20003.20002.97003.04003.0400106,100
Dec 13, 20183.21003.23003.03003.15003.150097,900
Dec 12, 20183.16003.29003.14003.20003.2000116,200
Dec 11, 20183.20003.26003.09003.16003.1600123,900
Dec 10, 20183.25003.31003.17003.21003.2100118,100
Dec 07, 20183.44003.45003.18003.30003.300090,300
Dec 06, 20183.30003.58003.30003.46003.4600107,200
Dec 04, 20183.53003.59003.35003.42003.4200220,000
Dec 03, 20183.43003.57003.32003.52003.5200140,700
Nov 30, 20183.41003.55003.35003.46003.4600133,400
Nov 29, 20183.33003.44003.26003.44003.440070,500
Nov 28, 20183.33003.36003.20003.33003.330099,000
Nov 27, 20183.18003.43003.16003.34003.3400136,500
Nov 26, 20183.20003.27003.15003.25003.250094,400
Nov 23, 20183.08003.21003.08003.17003.170020,000
Nov 21, 20183.14003.21003.08003.09003.090036,800
Nov 20, 20183.05003.24003.05003.14003.1400160,000
Nov 19, 20183.29003.30003.03003.10003.1000160,200
Nov 16, 20183.35003.40003.26003.32003.320052,000
Nov 15, 20183.25003.53003.22003.41003.4100179,900
Nov 14, 20183.20003.30003.16003.25003.250073,400
Nov 13, 20183.07003.27003.04003.19003.1900134,600
Nov 12, 20183.31003.31003.05003.14003.1400100,900
Nov 09, 20183.35003.45003.30003.33003.3300110,300
Nov 08, 20183.55003.55003.37003.39003.3900169,000
Nov 07, 20183.20003.59003.09003.52003.5200452,100
Nov 06, 20183.08003.08002.90003.08003.0800173,100
Nov 05, 20183.10003.12002.95003.08003.0800116,300
Nov 02, 20183.07003.10002.91003.09003.090093,100
Nov 01, 20183.07003.14003.01003.05003.0500304,300
Oct 31, 20182.94003.09002.90003.08003.0800136,300
Oct 30, 20182.90002.95002.76002.93002.9300189,900
Oct 29, 20183.05003.12002.80002.90002.9000151,600
Oct 26, 20182.87003.12002.81003.03003.0300200,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...