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
2016-09-27 6.58 6.68 6.47 6.57 4,299
2016-09-26 6.74 6.74 6.53 6.61 6,434
2016-09-23 6.76 6.81 6.76 6.805 1,824
2016-09-22 6.74 6.82 6.74 6.79 3,651
2016-09-21 6.64 6.72 6.53 6.72 2,595
2016-09-20 6.82 6.82 6.65 6.66 5,405
2016-09-19 6.725 6.81 6.69 6.71 3,733
2016-09-16 6.74 6.81 6.69 6.70 5,459
2016-09-15 6.76 6.86 6.7501 6.78 4,656
2016-09-14 6.84 6.88 6.73 6.83 5,043
2016-09-13 6.89 6.92 6.71 6.84 7,590
2016-09-12 7.05 7.14 6.91 7.03 8,224
2016-09-09 7.03 7.23 7.03 7.13 7,047
2016-09-08 7.00 7.15 6.97 7.15 5,154
2016-09-07 7.18 7.21 6.97 7.05 11,171
2016-09-06 7.37 7.43 7.14 7.19 19,519
2016-09-02 7.10 7.54 7.02 7.38 13,697
2016-09-01 6.99 7.07 6.96 7.04 3,001
2016-08-31 6.96 7.07 6.96 7.06 2,725
2016-08-30 6.79 6.97 6.79 6.97 4,280
2016-08-29 6.80 6.93 6.73 6.86 3,412
2016-08-26 6.82 6.90 6.64 6.81 5,420
2016-08-25 6.91 6.9199 6.68 6.78 1,887
2016-08-24 7.20 7.27 6.77 6.91 12,221
2016-08-23 7.04 7.26 7.03 7.26 10,680
2016-08-22 7.02 7.02 6.90 6.9499 9,092
2016-08-19 6.92 7.03 6.78 6.98 8,169
2016-08-18 6.65 6.96 6.65 6.93 3,569
2016-08-17 6.79 6.88 6.66 6.66 4,883
2016-08-16 6.95 6.95 6.74 6.74 4,670

» More Compugen Ltd Ord Stock Price History