Historical Data for Compugen Ltd. (CGEN)

$ 5.43 r    0.00 (0.00%) Volume: 1.07k 4:00 PM EST 11-Nov-2019
Pre-Market:  $ 5.37   -0.06 (-1.10%) Volume: 1.07k 8:37 AM EST 12-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/11/19 4.98 5.61 4.76 5.43 377.2k 0.03 0.56% 5.43 1.96m 1,738
11/08/19 5.18 5.54 5.15 5.40 220.91k 0.11 2.08% 5.40 1.18m 1,067
11/07/19 5.62 5.62 4.98 5.29 350.1k -0.27 -4.86% 5.29 1.84m 1,753
11/06/19 6.20 6.22 5.41 5.56 513.19k -0.44 -7.33% 5.56 2.93m 2,565
11/05/19 5.45 6.14 5.43 6.00 868.69k 0.71 13.42% 6.00 5.06m 3,676
11/04/19 5.00 5.37 4.97 5.29 237.06k 0.28 5.59% 5.29 1.24m 1,381
11/01/19 5.20 5.33 4.95 5.01 308.37k -0.12 -2.34% 5.01 1.59m 2,012
10/31/19 4.89 5.20 4.8141 5.13 447.12k 0.27 5.56% 5.13 2.23m 2,119
10/30/19 4.50 4.88 4.49 4.86 560.63k 0.35 7.76% 4.86 2.64m 2,175
10/29/19 4.35 4.55 4.3246 4.51 258.64k 0.16 3.68% 4.51 1.16m 1,673
10/28/19 4.40 4.45 4.26 4.35 142.91k 0.01 0.23% 4.35 623.67k 808
10/25/19 4.22 4.50 4.07 4.34 235.93k 0.11 2.60% 4.34 1.03m 1,041
10/24/19 4.24 4.27 4.17 4.23 56.33k 0.06 1.44% 4.23 237.3k 493
10/23/19 4.12 4.29 4.08 4.17 83.8k 0.13 3.22% 4.17 348.64k 535
10/22/19 4.09 4.14 3.98 4.04 55.04k 0.03 0.75% 4.04 223.25k 392
10/21/19 3.94 4.04 3.93 4.01 74.8k 0.11 2.82% 4.01 299.2k 598
10/18/19 4.03 4.18 3.8276 3.90 132.76k -0.09 -2.26% 3.90 524.74k 741
10/17/19 4.09 4.24 3.99 3.99 87.1k -0.06 -1.48% 3.99 355.83k 798
10/16/19 4.09 4.20 4.035 4.05 75.11k -0.07 -1.70% 4.05 307.4k 484
10/15/19 4.11 4.18 4.05 4.12 34.29k 0.11 2.74% 4.12 141.84k 301
10/14/19 4.17 4.2623 4.00 4.01 59.06k -0.16 -3.84% 4.01 245k 327