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
2014-04-22 9.63 9.94 9.53 9.87 26,954
2014-04-21 9.64 9.71 9.26 9.45 8,062
2014-04-17 9.24 9.77 9.18 9.70 30,653
2014-04-16 9.08 9.38 9.08 9.20 22,351
2014-04-15 9.49 9.49 8.80 9.18 32,190
2014-04-14 9.505 9.67 9.04 9.29 29,935
2014-04-11 9.61 9.94 9.39 9.47 32,818
2014-04-10 10.09 10.09 9.70 9.81 16,822
2014-04-09 9.90 10.35 9.87 10.29 16,049
2014-04-08 10.14 10.14 9.71 9.92 24,149
2014-04-07 10.27 10.49 9.87 10.00 36,941
2014-04-04 10.88 10.88 10.22 10.35 92,765
2014-04-03 11.24 11.52 10.76 10.95 16,366
2014-04-02 10.88 11.32 10.79 11.29 41,714
2014-04-01 10.62 10.88 10.61 10.81 27,302
2014-03-31 10.20 10.60 10.20 10.52 27,852
2014-03-28 10.10 10.18 9.89 10.10 22,148
2014-03-27 10.00 10.15 9.80 10.10 43,525
2014-03-26 10.26 10.36 9.87 9.99 41,588
2014-03-25 10.53 10.54 10.02 10.17 60,128
2014-03-24 10.69 10.71 10.24 10.53 67,119
2014-03-21 11.03 11.16 10.90 11.16 76,045
2014-03-20 11.83 11.83 11.45 11.46 6,671
2014-03-19 11.85 12.11 11.53 11.92 52,927
2014-03-18 11.38 11.48 11.35 11.43 19,964
2014-03-17 11.35 11.37 11.09 11.165 7,896
2014-03-14 10.95 11.31 10.95 11.175 9,012
2014-03-13 11.43 11.54 10.86 10.92 50,520
2014-03-12 11.13 11.36 10.91 11.30 25,487
2014-03-11 11.04 11.14 10.80 10.97 18,727

» More Compugen Ltd Ord Stock Price History