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
2018-07-13 3.20 3.35 3.20 3.30 6,099
2018-07-12 3.15 3.225 3.15 3.20 7,000
2018-07-11 3.15 3.20 3.15 3.20 2,845
2018-07-10 3.15 3.175 3.15 3.175 2,289
2018-07-09 3.30 3.30 3.10 3.15 14,883
2018-07-06 3.15 3.30 3.15 3.25 9,623
2018-07-05 3.30 3.30 3.10 3.20 17,000
2018-07-03 3.40 3.40 3.275 3.30 15,563
2018-07-02 3.85 3.85 3.40 3.45 16,271
2018-06-29 3.25 3.30 3.25 3.275 5,560
2018-06-28 3.30 3.30 3.25 3.25 8,034
2018-06-27 3.525 3.525 3.40 3.40 11,717
2018-06-26 3.55 3.60 3.30 3.60 17,500
2018-06-25 3.65 3.65 3.55 3.575 11,069
2018-06-22 3.75 3.80 3.65 3.70 20,399
2018-06-21 3.90 3.90 3.75 3.75 7,928
2018-06-20 3.65 4.05 3.65 3.925 5,573
2018-06-19 3.75 3.75 3.65 3.70 11,098
2018-06-18 3.80 3.85 3.80 3.80 3,936
2018-06-15 3.90 3.90 3.75 3.85 4,600
2018-06-14 4.00 4.00 3.95 3.95 6,367
2018-06-13 3.95 4.00 3.925 4.00 8,605
2018-06-12 3.75 3.95 3.70 3.95 7,330
2018-06-11 3.70 3.70 3.65 3.70 2,269
2018-06-08 3.75 3.80 3.70 3.75 11,735
2018-06-07 3.90 3.90 3.75 3.775 4,657
2018-06-06 3.60 3.85 3.60 3.85 5,273
2018-06-05 3.65 3.75 3.625 3.625 5,175
2018-06-04 3.70 3.70 3.60 3.625 10,536
2018-06-01 3.80 3.90 3.70 3.70 6,855

» More Compugen Ltd Ord Stock Price History

To see other companies like Compugen Ltd Ord (CGEN), view our stock market today for news, and other data.