Historical Data for Compugen Ltd. (CGEN)

$ 14.27   0.32 (+2.29%) Volume: 630.61k 2:18 PM EDT 22-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/22/20 14.07 14.64 13.96 14.27 630.61k 0.32 2.29% 14.27 9m 4,812
10/21/20 14.72 14.97 13.895 13.95 1.18m -0.72 -4.91% 13.95 16.75m 8,641
10/20/20 15.39 15.78 14.59 14.67 1.12m -0.57 -3.74% 14.67 16.7m 7,975
10/19/20 16.10 16.25 15.15 15.24 1.13m -0.57 -3.61% 15.24 17.48m 8,284
10/16/20 16.13 16.60 15.80 15.81 765.31k -0.23 -1.43% 15.81 12.31m 6,021
10/15/20 17.09 17.13 15.90 16.04 1.27m -1.44 -8.24% 16.04 20.68m 8,855
10/14/20 18.14 18.75 17.40 17.48 1.3m -0.47 -2.62% 17.48 23.37m 10,232
10/13/20 17.35 18.29 17.209 17.95 1.24m 0.50 2.87% 17.95 22.33m 7,480
10/12/20 17.59 18.18 17.25 17.45 1.21m -0.08 -0.46% 17.45 21.4m 7,351
10/09/20 17.15 17.72 17.03 17.53 634.62k 0.60 3.54% 17.53 11.09m 5,865
10/08/20 17.14 17.86 16.78 16.93 847.55k 0.265 1.59% 16.93 14.46m 5,952
10/07/20 15.99 16.98 15.99 16.665 893.59k 0.705 4.42% 16.665 14.89m 6,873
10/06/20 15.79 16.62 15.79 15.96 795.16k -0.01 -0.06% 15.96 12.88m 7,930
10/05/20 15.30 16.14 15.30 15.97 885.94k 0.785 5.17% 15.97 14.06m 6,791
10/02/20 15.17 16.295 15.04 15.185 1.43m -1.915 -11.20% 15.185 22.12m 11,808
10/01/20 16.35 17.13 16.35 17.10 671.98k 0.85 5.23% 17.10 11.33m 6,031
09/30/20 16.38 16.58 16.13 16.25 678.44k -0.07 -0.43% 16.25 11.13m 6,376
09/29/20 16.07 16.57 16.07 16.32 854.55k 0.22 1.37% 16.32 13.99m 7,292
09/28/20 16.34 16.5867 15.84 16.10 872.05k 0.01 0.06% 16.10 14.1m 5,403
09/25/20 15.54 16.24 15.28 16.09 1.7m 0.58 3.74% 16.09 26.86m 9,637
09/24/20 15.68 16.12 15.285 15.51 2.75m -0.79 -4.85% 15.51 43.18m 12,536
09/23/20 17.32 17.52 16.24 16.30 1.84m -1.35 -7.65% 16.30 30.95m 10,171
09/22/20 17.90 18.20 17.32 17.65 2.08m -0.08 -0.45% 17.65 36.88m 9,948