Below is the stock price history for Compugen Ltd Ord CGEN. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Compugen Ltd Ord stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Compugen Ltd Ord Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2013-05-23 | 5.45 | 5.45 | 5.44 | 5.44 | 118 |
| 2013-05-22 | 5.61 | 5.61 | 5.51 | 5.53 | 3,300 |
| 2013-05-21 | 5.56 | 5.60 | 5.52 | 5.59 | 2,291 |
| 2013-05-20 | 5.70 | 5.79 | 5.53 | 5.60 | 5,046 |
| 2013-05-16 | 5.66 | 5.70 | 5.57 | 5.66 | 1,400 |
| 2013-05-15 | 5.62 | 5.65 | 5.55 | 5.56 | 1,039 |
| 2013-05-14 | 5.72 | 5.72 | 5.51 | 5.55 | 2,520 |
| 2013-05-13 | 5.84 | 5.84 | 5.71 | 5.77 | 1,569 |
| 2013-05-10 | 5.67 | 5.76 | 5.48 | 5.76 | 1,674 |
| 2013-05-09 | 5.85 | 5.85 | 5.52 | 5.575 | 1,830 |
| 2013-05-08 | 5.90 | 5.90 | 5.79 | 5.88 | 3,598 |
| 2013-05-07 | 5.88 | 5.92 | 5.80 | 5.87 | 1,621 |
| 2013-05-06 | 5.93 | 6.07 | 5.91 | 5.97 | 11,396 |
| 2013-05-03 | 5.82 | 5.83 | 5.66 | 5.80 | 5,799 |
| 2013-05-02 | 5.96 | 5.98 | 5.77 | 5.82 | 2,248 |
| 2013-05-01 | 6.05 | 6.05 | 5.86 | 5.92 | 3,687 |
| 2013-04-30 | 5.90 | 6.08 | 5.80 | 5.97 | 3,254 |
| 2013-04-29 | 5.95 | 5.95 | 5.60 | 5.79 | 4,706 |
| 2013-04-25 | 5.58 | 5.98 | 5.58 | 5.81 | 2,602 |
| 2013-04-24 | 5.30 | 5.55 | 5.24 | 5.51 | 8,618 |
| 2013-04-23 | 5.44 | 5.44 | 5.27 | 5.30 | 2,600 |
| 2013-04-22 | 5.26 | 5.71 | 5.16 | 5.33 | 20,633 |
| 2013-04-19 | 5.19 | 5.24 | 5.09 | 5.15 | 3,820 |
| 2013-04-18 | 4.99 | 5.17 | 4.99 | 5.09 | 1,852 |
| 2013-04-17 | 5.31 | 5.31 | 5.01 | 5.13 | 1,643 |
| 2013-04-16 | 5.06 | 5.23 | 5.04 | 5.22 | 2,236 |
| 2013-04-15 | 5.32 | 5.32 | 4.93 | 4.98 | 2,304 |
| 2013-04-12 | 5.35 | 5.45 | 5.21 | 5.42 | 4,745 |
| 2013-04-11 | 5.41 | 5.44 | 5.25 | 5.36 | 16,541 |
| 2013-04-10 | 5.15 | 5.23 | 5.12 | 5.18 | 15,508 |
» More Compugen Ltd Ord Stock Price History
