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
2015-05-27 6.30 6.57 6.11 6.57 4,435
2015-05-26 6.28 6.35 6.21 6.33 2,701
2015-05-22 6.33 6.37 6.33 6.36 1,940
2015-05-21 6.43 6.43 6.27 6.30 4,194
2015-05-20 6.37 6.45 6.37 6.40 2,417
2015-05-19 6.61 6.63 6.41 6.44 2,684
2015-05-18 6.47 6.61 6.47 6.56 2,442
2015-05-15 6.42 6.47 6.37 6.47 413
2015-05-14 6.33 6.52 6.33 6.48 4,429
2015-05-13 6.45 6.51 6.33 6.38 4,960
2015-05-12 6.52 6.53 6.47 6.52 790
2015-05-11 6.56 6.59 6.48 6.48 1,431
2015-05-08 6.65 6.65 6.49 6.57 2,440
2015-05-07 6.66 6.70 6.47 6.51 6,652
2015-05-06 6.55 6.81 6.50 6.70 7,429
2015-05-05 6.44 6.60 6.44 6.56 6,249
2015-05-04 6.60 6.60 6.41 6.43 1,797
2015-05-01 6.43 6.54 6.31 6.54 3,132
2015-04-30 6.53 6.54 6.40 6.40 2,638
2015-04-29 6.69 6.70 6.51 6.58 6,428
2015-04-28 6.78 6.85 6.62 6.79 4,766
2015-04-27 7.11 7.11 6.61 6.69 7,315
2015-04-24 7.01 7.06 6.90 7.01 3,136
2015-04-23 7.17 7.20 7.08 7.08 3,981
2015-04-22 7.20 7.20 7.06 7.09 2,286
2015-04-21 7.37 7.37 7.06 7.06 5,917
2015-04-20 7.10 7.19 6.92 7.19 4,150
2015-04-16 7.23 7.23 7.14 7.14 1,129
2015-04-15 7.27 7.39 7.21 7.28 1,485
2015-04-14 7.48 7.48 7.26 7.32 3,476

» More Compugen Ltd Ord Stock Price History