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
2015-02-27 8.63 8.63 8.34 8.39 1,781
2015-02-26 8.71 8.74 8.44 8.60 8,568
2015-02-25 8.50 8.84 8.49 8.67 1,469
2015-02-24 8.48 8.48 8.29 8.37 2,977
2015-02-23 8.48 8.60 8.34 8.43 678
2015-02-20 8.45 8.51 8.40 8.48 1,031
2015-02-19 8.42 8.53 8.42 8.47 583
2015-02-18 8.23 8.39 8.23 8.32 1,619
2015-02-17 8.32 8.41 8.28 8.35 645
2015-02-13 7.95 8.20 7.80 8.18 2,728
2015-02-12 8.15 8.15 7.84 8.09 1,859
2015-02-11 8.35 8.39 8.02 8.07 8,035
2015-02-10 8.52 8.69 8.18 8.37 22,389
2015-02-09 7.92 8.24 7.83 8.10 6,038
2015-02-06 7.72 7.94 7.72 7.77 1,029
2015-02-05 7.65 7.87 7.57 7.87 5,514
2015-02-04 7.48 7.62 7.31 7.50 13,158
2015-02-03 7.54 7.60 6.93 7.43 4,920
2015-02-02 7.75 7.75 7.35 7.44 4,106
2015-01-30 8.00 8.00 7.77 7.77 4,072
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

» More Compugen Ltd Ord Stock Price History