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
2015-07-02 6.87 6.87 6.65 6.74 4,612
2015-07-01 6.94 6.99 6.83 6.86 727
2015-06-30 6.89 7.07 6.89 6.95 3,645
2015-06-29 7.00 7.05 6.77 6.77 3,685
2015-06-26 7.25 7.27 7.04 7.26 2,782
2015-06-25 7.47 7.49 7.28 7.36 1,390
2015-06-24 7.44 7.53 7.41 7.51 1,499
2015-06-23 7.49 7.56 7.43 7.52 2,157
2015-06-22 7.55 7.62 7.43 7.55 2,237
2015-06-19 7.44 7.54 7.41 7.52 3,940
2015-06-18 7.46 7.67 7.45 7.52 3,107
2015-06-17 7.22 7.37 7.22 7.36 1,714
2015-06-16 7.26 7.37 7.24 7.30 1,602
2015-06-15 7.23 7.32 7.20 7.27 8,549
2015-06-12 7.37 7.44 7.32 7.34 2,092
2015-06-11 7.36 7.46 7.29 7.37 4,399
2015-06-10 7.24 7.45 7.22 7.26 3,933
2015-06-09 7.59 7.59 7.24 7.35 9,434
2015-06-08 7.96 7.96 7.59 7.68 10,719
2015-06-05 7.83 7.90 7.62 7.78 23,937
2015-06-04 7.47 7.805 7.47 7.805 20,464
2015-06-03 7.19 7.58 7.19 7.55 5,536
2015-06-02 7.03 7.30 7.03 7.19 4,018
2015-06-01 7.10 7.23 7.02 7.09 10,801
2015-05-29 6.87 7.25 6.87 7.08 17,807
2015-05-28 6.39 6.93 6.39 6.91 5,167
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

» More Compugen Ltd Ord Stock Price History