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
2015-07-31 6.23 6.33 6.10 6.13 4,525
2015-07-30 6.09 6.31 6.08 6.25 2,080
2015-07-29 6.47 6.47 6.21 6.22 1,201
2015-07-28 6.19 6.44 6.17 6.44 3,008
2015-07-27 6.34 6.38 5.79 6.20 12,479
2015-07-24 6.32 6.41 6.13 6.26 4,964
2015-07-23 6.70 6.79 6.33 6.35 4,181
2015-07-22 6.70 6.82 6.56 6.625 3,483
2015-07-21 7.04 7.04 6.67 6.67 6,001
2015-07-20 7.27 7.27 7.01 7.01 1,409
2015-07-17 7.21 7.35 7.21 7.30 6,019
2015-07-16 7.01 7.20 7.01 7.19 4,907
2015-07-15 6.77 6.99 6.77 6.88 3,651
2015-07-14 6.77 6.93 6.77 6.79 3,227
2015-07-13 6.83 6.86 6.73 6.74 2,560
2015-07-10 6.68 6.68 6.59 6.64 3,733
2015-07-09 6.55 6.67 6.55 6.55 2,201
2015-07-08 6.54 6.56 6.37 6.51 3,712
2015-07-07 6.72 6.72 6.58 6.65 2,825
2015-07-06 6.62 6.74 6.58 6.70 4,536
2015-07-02 6.87 6.87 6.65 6.74 4,612
2015-07-01 6.94 6.99 6.83 6.86 727
2015-06-30 6.89 7.07 6.89 6.95 3,645
2015-06-29 7.00 7.05 6.77 6.77 3,685
2015-06-26 7.25 7.27 7.04 7.26 2,782
2015-06-25 7.47 7.49 7.28 7.36 1,390
2015-06-24 7.44 7.53 7.41 7.51 1,499
2015-06-23 7.49 7.56 7.43 7.52 2,157
2015-06-22 7.55 7.62 7.43 7.55 2,237
2015-06-19 7.44 7.54 7.41 7.52 3,940

» More Compugen Ltd Ord Stock Price History