Historical Data for Compugen Ltd. (CGEN)

$ 4.30   -0.03 (-0.69%) Volume: 4.34k 10:17 AM EDT Sep 20, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/20/19 4.35 4.40 4.30 4.30 4.34k -0.03 -0.69% 4.30 18.94k 21
09/19/19 4.35 4.42 4.25 4.33 219.25k 0.05 1.17% 4.33 952.86k 819
09/18/19 4.30 4.32 4.20 4.28 52.67k -0.05 -1.15% 4.28 225k 424
09/17/19 4.25 4.36 4.13 4.33 183.35k 0.10 2.36% 4.33 782.96k 796
09/16/19 4.23 4.35 4.14 4.23 250.89k 0.00 0.00% 4.23 1.06m 1,526
09/13/19 4.08 4.30 4.07 4.23 365.63k 0.128 3.12% 4.23 1.54m 1,332
09/12/19 3.96 4.14 3.85 4.102 228.26k 0.112 2.81% 4.102 921.26k 1,339
09/11/19 3.80 4.00 3.79 3.99 93.24k 0.17 4.45% 3.99 366.07k 688
09/10/19 3.84 3.88 3.6373 3.82 222.31k -0.04 -1.04% 3.82 836.99k 1,175
09/09/19 3.85 3.91 3.81 3.86 32.47k -0.03 -0.77% 3.86 125.35k 203
09/06/19 3.81 3.90 3.75 3.89 98.23k 0.08 2.10% 3.89 377.28k 762
09/05/19 3.77 3.885 3.7301 3.81 99.88k 0.07 1.87% 3.81 379.46k 601
09/04/19 3.70 3.78 3.70 3.74 73.17k 0.05 1.36% 3.74 274.12k 471
09/03/19 3.75 3.79 3.65 3.69 62.17k -0.16 -4.16% 3.69 230.92k 424
08/30/19 3.71 3.85 3.67 3.85 61.63k 0.15 4.05% 3.85 231.75k 554
08/29/19 4.07 4.07 3.70 3.70 349.91k -0.35 -8.64% 3.70 1.38m 1,040
08/28/19 3.98 4.10 3.95 4.05 79.03k 0.05 1.25% 4.05 319.57k 446
08/27/19 4.00 4.12 3.96 4.00 156.56k -0.06 -1.48% 4.00 634.74k 826
08/26/19 3.94 4.09 3.87 4.06 190.09k 0.10 2.53% 4.06 756.93k 1,047
08/23/19 4.08 4.09 3.91 3.96 160.67k -0.08 -1.98% 3.96 640.92k 1,099
08/22/19 3.99 4.09 3.88 4.04 133.97k 0.07 1.76% 4.04 532.02k 818
08/21/19 3.93 4.03 3.8756 3.97 126.13k 0.06 1.53% 3.97 501.25k 657
08/20/19 3.84 3.93 3.81 3.91 107.66k 0.02 0.51% 3.91 417.01k 479