COMPUGEN LTD ORD Historical Stock Price

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. The Compugen Ltd Ord stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Compugen Ltd Ord Historical Stock Price

DateOpenHighLowCloseVolume
2016-08-26 6.82 6.90 6.64 6.81 5,420
2016-08-25 6.91 6.9199 6.68 6.78 1,887
2016-08-24 7.20 7.27 6.77 6.91 12,221
2016-08-23 7.04 7.26 7.03 7.26 10,680
2016-08-22 7.02 7.02 6.90 6.9499 9,092
2016-08-19 6.92 7.03 6.78 6.98 8,169
2016-08-18 6.65 6.96 6.65 6.93 3,569
2016-08-17 6.79 6.88 6.66 6.66 4,883
2016-08-16 6.95 6.95 6.74 6.74 4,670
2016-08-15 7.06 7.14 7.03 7.09 3,375
2016-08-12 6.84 7.22 6.84 7.13 16,584
2016-08-11 6.66 6.88 6.63 6.87 4,112
2016-08-10 6.72 6.72 6.59 6.67 1,338
2016-08-09 6.63 6.72 6.63 6.72 307
2016-08-08 6.71 6.75 6.64 6.72 1,765
2016-08-05 6.71 6.79 6.70 6.79 5,317
2016-08-04 6.77 6.77 6.65 6.71 8,228
2016-08-03 6.66 6.72 6.66 6.71 8,728
2016-08-02 6.81 6.81 6.54 6.66 3,498
2016-08-01 6.64 6.92 6.64 6.87 6,071
2016-07-29 6.59 6.6599 6.53 6.64 1,253
2016-07-28 6.75 6.75 6.56 6.58 2,370
2016-07-27 6.63 6.75 6.62 6.74 4,648
2016-07-26 6.53 6.63 6.53 6.63 1,903
2016-07-25 6.65 6.65 6.50 6.545 1,854
2016-07-22 6.60 6.62 6.52 6.57 2,172
2016-07-21 6.62 6.65 6.49 6.5701 2,242
2016-07-20 6.46 6.69 6.46 6.61 2,878
2016-07-19 6.47 6.47 6.38 6.42 971
2016-07-18 6.45 6.49 6.42 6.46 3,385

» More Compugen Ltd Ord Stock Price History