Historical Data for Compugen Ltd. (CGEN)

$ 16.39 0.00 (0.00%) Volume: 6.07k 4:00 PM EDT 10-Aug-2020
Pre-Market:  $ 16.39 0.00 (0.00%) Volume: 6.07k 9:28 AM EDT 11-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/10/20 16.08 16.6899 15.97 16.39 1.05m 0.06 0.37% 16.39 17.17m 7,040
08/07/20 16.36 17.10 16.035 16.33 1.37m -0.13 -0.79% 16.33 22.57m 10,207
08/06/20 16.39 17.14 15.86 16.46 1.76m 0.13 0.80% 16.46 29.06m 11,179
08/05/20 16.17 16.65 15.76 16.33 1.26m 0.26 1.62% 16.33 20.53m 8,434
08/04/20 15.42 16.09 15.33 16.07 1.55m 0.25 1.58% 16.07 24.46m 9,109
08/03/20 14.53 16.25 14.42 15.82 2.49m 1.41 9.78% 15.82 39.26m 14,341
07/31/20 15.35 15.463 14.19 14.41 1.18m -1.03 -6.67% 14.41 17.11m 8,284
07/30/20 14.10 15.5691 14.10 15.44 1.3m 1.16 8.12% 15.44 19.77m 9,675
07/29/20 14.50 14.66 14.01 14.28 980.85k -0.12 -0.83% 14.28 14.12m 6,677
07/28/20 14.69 14.82 14.37 14.40 719.18k -0.42 -2.83% 14.40 10.49m 5,264
07/27/20 14.64 14.98 14.04 14.82 1.17m 0.665 4.70% 14.82 16.99m 7,337
07/24/20 14.50 14.5999 13.85 14.155 1.88m -0.475 -3.25% 14.155 26.72m 10,422
07/23/20 14.98 15.60 14.51 14.63 985.71k -0.64 -4.19% 14.63 14.79m 6,634
07/22/20 16.00 16.01 15.10 15.27 1.37m -0.77 -4.80% 15.27 21.19m 7,860
07/21/20 16.92 17.11 16.01 16.04 1.25m -0.81 -4.81% 16.04 20.39m 6,695
07/20/20 16.17 16.95 15.67 16.85 1.25m 0.84 5.25% 16.85 20.62m 7,718
07/17/20 15.22 16.25 15.00 16.01 1.05m 1.14 7.67% 16.01 16.57m 6,868
07/16/20 15.51 15.51 14.82 14.87 967.28k -0.65 -4.19% 14.87 14.56m 6,479
07/15/20 14.85 15.8092 14.65 15.52 1.43m 0.95 6.52% 15.52 22.05m 8,578
07/14/20 14.65 15.1522 13.805 14.57 1.85m -0.40 -2.67% 14.57 26.6m 10,450
07/13/20 15.90 16.92 14.86 14.97 1.75m -0.89 -5.61% 14.97 28.32m 12,219