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
2015-01-29 7.74 7.97 7.70 7.94 2,647
2015-01-28 8.11 8.15 7.86 7.89 3,719
2015-01-27 8.13 8.29 8.12 8.17 2,527
2015-01-26 8.00 8.28 8.00 8.12 1,671
2015-01-23 8.41 8.41 8.14 8.14 1,120
2015-01-22 8.44 8.63 8.15 8.56 4,263
2015-01-21 8.68 8.79 8.47 8.48 4,625
2015-01-20 8.78 8.85 8.67 8.78 3,441
2015-01-16 8.79 8.945 8.79 8.93 2,259
2015-01-15 9.03 9.07 8.83 8.83 1,210
2015-01-14 9.12 9.29 9.09 9.21 5,223
2015-01-13 9.31 9.60 9.31 9.34 5,270
2015-01-12 9.35 9.39 9.17 9.22 1,861
2015-01-09 9.16 9.40 9.16 9.26 4,218
2015-01-08 8.87 9.39 8.87 9.32 3,456
2015-01-07 8.75 8.85 8.59 8.77 6,942
2015-01-06 8.90 8.90 8.61 8.63 3,735
2015-01-05 8.77 9.00 8.67 8.86 2,120
2015-01-02 8.49 8.72 8.37 8.59 4,186
2014-12-31 8.37 8.42 8.28 8.31 8,907
2014-12-30 8.37 8.37 8.22 8.23 2,320
2014-12-29 8.60 8.66 8.40 8.44 3,680
2014-12-26 8.66 8.78 8.66 8.67 1,343
2014-12-24 8.67 8.73 8.56 8.62 2,320
2014-12-23 8.79 8.88 8.70 8.77 8,212
2014-12-22 8.73 9.06 8.66 8.93 6,672
2014-12-19 8.32 8.93 8.25 8.84 74,390
2014-12-18 8.26 8.51 8.07 8.465 9,558
2014-12-17 8.02 8.02 7.93 8.015 3,617
2014-12-16 7.92 8.11 7.92 7.955 8,043

» More Compugen Ltd Ord Stock Price History