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
2017-11-22 2.65 2.65 2.55 2.55 5,000
2017-11-21 2.55 2.70 2.55 2.65 2,085
2017-11-20 2.55 2.55 2.45 2.475 8,740
2017-11-17 2.60 2.60 2.55 2.55 5,700
2017-11-16 2.75 2.80 2.65 2.65 3,760
2017-11-15 2.65 2.80 2.65 2.75 5,751
2017-11-14 2.50 2.575 2.50 2.575 9,321
2017-11-13 2.60 2.60 2.40 2.40 5,097
2017-11-10 2.55 2.60 2.55 2.60 5,458
2017-11-09 2.75 2.75 2.55 2.55 12,015
2017-11-08 2.90 2.90 2.75 2.775 2,810
2017-11-07 2.95 3.00 2.80 2.975 10,477
2017-11-06 3.10 3.10 2.95 3.00 7,967
2017-11-03 2.95 3.00 2.90 2.95 2,318
2017-11-02 2.90 3.05 2.85 2.90 6,055
2017-11-01 3.05 3.05 2.95 3.00 4,660
2017-10-31 3.15 3.15 3.00 3.025 1,784
2017-10-30 3.15 3.15 2.95 3.075 18,922
2017-10-27 3.15 3.30 3.15 3.25 4,987
2017-10-26 3.275 3.35 3.225 3.25 2,433
2017-10-25 3.40 3.45 3.30 3.30 6,457
2017-10-24 3.50 3.50 3.35 3.45 3,162
2017-10-23 3.70 3.70 3.525 3.525 7,930
2017-10-20 3.95 3.95 3.75 3.75 584
2017-10-19 3.75 3.90 3.75 3.90 3,400
2017-10-18 3.85 3.90 3.75 3.85 5,613
2017-10-17 3.95 3.95 3.90 3.90 300
2017-10-16 3.95 4.00 3.85 4.00 4,207
2017-10-13 4.05 4.10 4.00 4.00 4,581
2017-10-12 3.975 4.00 3.90 3.95 1,601

» 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.