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
2017-09-21 3.80 3.80 3.65 3.65 1,900
2017-09-20 3.60 3.65 3.60 3.65 623
2017-09-19 3.55 3.65 3.55 3.65 3,855
2017-09-18 3.40 3.60 3.40 3.50 5,320
2017-09-15 3.35 3.45 3.35 3.375 2,497
2017-09-14 3.30 3.375 3.30 3.375 243
2017-09-13 3.35 3.40 3.275 3.35 4,505
2017-09-12 3.25 3.35 3.25 3.325 3,431
2017-09-11 3.20 3.25 3.15 3.25 2,493
2017-09-08 3.30 3.30 3.20 3.25 2,200
2017-09-07 3.00 3.30 2.95 3.30 6,924
2017-09-06 2.95 2.975 2.85 2.975 13,120
2017-09-05 2.90 3.00 2.90 3.00 1,300
2017-09-01 3.20 3.20 3.00 3.00 888
2017-08-31 2.90 3.00 2.90 3.00 676
2017-08-30 2.85 2.85 2.75 2.80 1,980
2017-08-29 2.85 2.85 2.85 2.85 200
2017-08-28 3.05 3.05 2.95 3.00 2,284
2017-08-25 2.70 3.00 2.70 3.00 12,616
2017-08-24 2.80 2.85 2.65 2.70 7,230
2017-08-23 2.90 2.90 2.825 2.825 3,473
2017-08-22 3.00 3.00 2.90 2.90 3,831
2017-08-21 3.10 3.10 2.95 2.95 1,719
2017-08-18 3.15 3.20 3.05 3.20 2,521
2017-08-17 3.15 3.25 3.15 3.20 5,880
2017-08-16 3.10 3.20 3.10 3.175 2,124
2017-08-15 3.25 3.25 3.20 3.20 1,749
2017-08-14 3.30 3.35 3.30 3.30 3,314
2017-08-11 3.25 3.45 3.25 3.325 3,315
2017-08-10 3.35 3.35 3.10 3.10 5,942

» 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.