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
2014-09-02 9.02 9.02 8.92 8.92 2,044
2014-08-28 8.87 8.87 8.74 8.84 473
2014-08-27 8.96 8.96 8.81 8.84 1,100
2014-08-26 8.73 8.86 8.72 8.81 2,654
2014-08-25 8.58 8.71 8.55 8.59 1,160
2014-08-22 8.66 8.69 8.64 8.69 358
2014-08-21 8.59 8.59 8.58 8.58 200
2014-08-20 8.66 8.71 8.66 8.67 264
2014-08-19 8.84 8.87 8.78 8.835 724
2014-08-18 8.73 8.79 8.73 8.78 1,000
2014-08-15 8.75 8.91 8.64 8.75 1,289
2014-08-14 8.80 8.87 8.80 8.84 400
2014-08-13 8.87 8.87 8.87 8.87 100
2014-08-12 8.85 8.92 8.74 8.74 1,571
2014-08-11 8.77 9.06 8.77 8.93 481
2014-08-08 8.79 8.91 8.78 8.91 363
2014-08-07 8.67 8.76 8.58 8.62 2,467
2014-08-06 8.43 8.78 8.43 8.78 1,164
2014-08-05 8.55 8.63 8.42 8.43 1,090
2014-08-04 8.35 8.49 8.24 8.45 2,866
2014-08-01 8.43 8.43 8.20 8.34 539
2014-07-31 8.51 8.54 8.49 8.54 560
2014-07-30 8.63 8.81 8.62 8.74 1,867
2014-07-29 8.57 8.58 8.53 8.53 1,100
2014-07-28 8.45 8.51 8.45 8.51 500
2014-07-25 8.68 8.68 8.52 8.57 1,793
2014-07-24 8.77 8.83 8.70 8.70 1,483
2014-07-23 8.72 8.89 8.72 8.83 2,736
2014-07-22 8.78 8.82 8.78 8.82 220
2014-07-21 8.85 8.85 8.70 8.73 666

» More Compugen Ltd Ord Stock Price History