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
2016-07-22 6.60 6.62 6.52 6.57 2,172
2016-07-21 6.62 6.65 6.49 6.5701 2,242
2016-07-20 6.46 6.69 6.46 6.61 2,878
2016-07-19 6.47 6.47 6.38 6.42 971
2016-07-18 6.45 6.49 6.42 6.46 3,385
2016-07-15 6.66 6.66 6.49 6.53 1,876
2016-07-14 6.65 6.68 6.50 6.52 6,176
2016-07-13 6.69 6.74 6.58 6.60 10,640
2016-07-12 6.67 6.77 6.66 6.71 2,157
2016-07-11 6.71 6.77 6.69 6.69 4,691
2016-07-08 6.86 6.86 6.74 6.80 3,670
2016-07-07 6.70 6.72 6.66 6.72 1,028
2016-07-06 6.50 6.72 6.50 6.70 2,376
2016-07-05 6.62 6.65 6.53 6.57 1,790
2016-07-01 6.44 6.70 6.44 6.65 6,701
2016-06-30 6.45 6.52 6.33 6.46 5,683
2016-06-29 6.48 6.57 6.44 6.50 4,912
2016-06-28 6.54 6.59 6.47 6.53 8,135
2016-06-27 6.56 6.60 6.325 6.41 6,401
2016-06-24 6.69 6.86 6.53 6.68 11,548
2016-06-23 6.95 7.03 6.85 7.00 5,864
2016-06-22 6.78 6.97 6.67 6.93 15,295
2016-06-21 6.56 6.79 6.50 6.79 5,289
2016-06-20 6.52 6.64 6.52 6.59 2,271
2016-06-17 6.58 6.58 6.42 6.47 3,337
2016-06-16 6.48 6.63 6.44 6.61 4,667
2016-06-15 6.49 6.60 6.49 6.51 3,465
2016-06-14 6.32 6.49 6.14 6.45 13,535
2016-06-13 6.35 6.43 6.26 6.31 10,987
2016-06-10 6.56 6.56 6.42 6.43 4,432

» More Compugen Ltd Ord Stock Price History