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
2016-02-05 4.72 4.76 4.67 4.71 4,010
2016-02-04 4.47 4.76 4.47 4.76 7,475
2016-02-03 4.73 4.73 4.46 4.56 4,336
2016-02-02 4.67 4.68 4.58 4.66 4,763
2016-02-01 4.69 4.76 4.64 4.72 1,245
2016-01-29 4.64 4.73 4.56 4.73 2,781
2016-01-28 4.60 4.72 4.47 4.62 6,984
2016-01-27 4.75 4.81 4.56 4.57 6,012
2016-01-26 4.89 4.97 4.77 4.81 2,874
2016-01-25 4.87 5.07 4.87 4.945 2,058
2016-01-22 5.14 5.14 4.85 4.97 3,393
2016-01-21 4.96 5.04 4.88 4.96 13,386
2016-01-20 4.785 5.03 4.59 4.95 10,659
2016-01-19 5.20 5.20 4.82 4.91 6,345
2016-01-15 5.00 5.09 4.91 5.09 3,683
2016-01-14 5.22 5.32 4.99 5.18 6,441
2016-01-13 5.54 5.66 5.21 5.21 7,902
2016-01-12 5.59 5.66 5.32 5.51 11,340
2016-01-11 5.98 5.98 5.55 5.55 9,851
2016-01-08 6.40 6.40 5.92 5.92 2,532
2016-01-07 6.31 6.31 6.04 6.09 27,087
2016-01-06 6.91 6.91 6.42 6.54 13,297
2016-01-05 6.51 6.92 6.51 6.89 10,839
2016-01-04 6.35 6.48 6.32 6.42 4,781
2015-12-31 6.38 6.44 6.30 6.40 2,488
2015-12-30 6.22 6.40 6.22 6.32 2,149
2015-12-29 6.48 6.48 6.28 6.32 2,583
2015-12-28 6.63 6.65 6.43 6.48 3,348
2015-12-24 6.70 6.79 6.70 6.70 721
2015-12-23 6.60 6.79 6.60 6.78 1,264

» More Compugen Ltd Ord Stock Price History