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
2017-05-22 4.85 5.05 4.80 5.05 8,194
2017-05-19 4.35 5.05 4.35 4.70 15,173
2017-05-18 4.15 4.35 4.15 4.30 3,820
2017-05-17 4.05 4.20 4.00 4.15 6,215
2017-05-16 4.20 4.20 4.15 4.15 1,801
2017-05-15 4.30 4.50 4.20 4.20 6,880
2017-05-12 4.15 4.20 4.10 4.20 5,804
2017-05-11 4.00 4.175 3.925 4.125 8,785
2017-05-10 3.95 4.00 3.95 4.00 1,500
2017-05-09 3.75 4.10 3.75 3.85 8,547
2017-05-08 3.70 3.75 3.65 3.675 5,418
2017-05-05 3.75 3.75 3.70 3.70 3,939
2017-05-04 3.85 3.85 3.80 3.80 3,920
2017-05-03 4.00 4.00 3.90 3.90 3,107
2017-05-02 4.15 4.15 4.00 4.00 1,927
2017-05-01 4.00 4.25 3.85 4.10 13,594
2017-04-28 3.95 4.05 3.925 4.05 2,605
2017-04-27 4.00 4.00 3.90 3.95 702
2017-04-26 3.95 4.00 3.95 4.00 1,600
2017-04-25 3.95 3.975 3.95 3.95 1,705
2017-04-24 3.95 3.95 3.95 3.95 1,530
2017-04-21 4.05 4.05 3.95 3.95 1,102
2017-04-20 4.00 4.00 3.90 3.95 3,458
2017-04-19 4.10 4.10 3.90 4.00 8,096
2017-04-18 4.15 4.15 4.10 4.10 1,500
2017-04-17 4.25 4.25 4.20 4.25 567
2017-04-13 4.15 4.20 4.10 4.20 1,545
2017-04-12 4.15 4.15 4.15 4.15 1,617
2017-04-11 4.25 4.25 4.20 4.20 3,839
2017-04-10 4.175 4.20 4.175 4.20 2,320

» More Compugen Ltd Ord Stock Price History

To see other companies like Compugen Ltd Ord (CGEN), view our stock market today for news, and other data.