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
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
2014-12-15 8.37 8.37 7.91 7.985 6,632
2014-12-12 8.28 8.28 8.15 8.25 2,440
2014-12-11 8.19 8.32 8.09 8.11 1,412
2014-12-10 8.39 8.50 8.24 8.25 4,153
2014-12-09 8.19 8.63 8.14 8.42 3,533
2014-12-08 8.11 8.82 8.11 8.30 19,494
2014-12-05 7.55 8.16 7.55 8.08 12,959
2014-12-04 6.95 7.41 6.95 7.37 4,046
2014-12-03 6.84 6.89 6.78 6.86 700
2014-12-02 6.87 6.88 6.75 6.75 3,085
2014-12-01 6.75 6.75 6.49 6.59 5,276
2014-11-28 7.15 7.15 6.94 6.94 640
2014-11-26 7.07 7.13 6.98 7.10 1,700
2014-11-25 7.05 7.12 6.91 7.10 1,714
2014-11-24 7.09 7.24 7.07 7.07 1,822
2014-11-21 7.12 7.25 6.95 7.22 5,980
2014-11-20 6.73 7.16 6.73 7.13 9,363
2014-11-19 6.44 6.80 6.44 6.70 3,354
2014-11-18 6.42 6.51 6.31 6.49 3,949
2014-11-17 6.55 6.58 6.42 6.42 1,608
2014-11-14 6.45 6.62 6.38 6.56 2,477
2014-11-13 6.72 6.85 6.62 6.65 2,687
2014-11-12 6.65 6.88 6.55 6.86 6,596
2014-11-11 6.91 6.92 6.80 6.85 4,800
2014-11-10 7.04 7.16 7.02 7.05 6,155
2014-11-07 7.09 7.16 7.01 7.14 5,395

» More Compugen Ltd Ord Stock Price History