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
2017-02-17 4.60 4.60 4.50 4.50 1,708
2017-02-16 4.50 4.60 4.50 4.60 4,041
2017-02-15 4.50 4.65 4.50 4.50 6,989
2017-02-14 4.675 4.675 4.60 4.60 1,152
2017-02-13 4.60 4.65 4.60 4.65 1,492
2017-02-10 4.70 4.70 4.65 4.70 2,859
2017-02-09 4.65 4.75 4.60 4.65 4,649
2017-02-08 4.70 4.725 4.65 4.725 3,547
2017-02-07 4.75 4.75 4.65 4.75 2,601
2017-02-06 4.75 4.80 4.65 4.725 6,210
2017-02-03 4.70 4.80 4.70 4.80 1,931
2017-02-02 4.65 4.70 4.65 4.70 482
2017-02-01 4.80 4.80 4.70 4.70 1,946
2017-01-31 4.60 4.75 4.60 4.75 2,190
2017-01-30 4.70 4.70 4.60 4.625 4,939
2017-01-27 4.70 4.75 4.70 4.75 2,838
2017-01-26 4.70 4.725 4.65 4.70 2,007
2017-01-25 4.60 4.70 4.60 4.65 6,651
2017-01-24 4.50 4.65 4.50 4.575 6,628
2017-01-23 4.55 4.55 4.45 4.50 19,031
2017-01-20 4.70 4.70 4.55 4.625 8,904
2017-01-19 4.80 4.80 4.60 4.625 7,966
2017-01-18 4.90 4.90 4.80 4.825 10,182
2017-01-17 4.95 4.95 4.85 4.90 5,394
2017-01-13 5.00 5.00 4.975 4.975 3,773
2017-01-12 5.00 5.00 5.00 5.00 12,236
2017-01-11 5.15 5.25 5.025 5.05 10,944
2017-01-10 5.20 5.20 5.15 5.15 1,949
2017-01-09 5.25 5.25 5.225 5.25 5,777
2017-01-06 5.25 5.40 5.25 5.30 3,593

» More Compugen Ltd Ord Stock Price History