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
2015-09-01 4.84 4.95 4.83 4.91 2,351
2015-08-31 5.10 5.16 4.87 4.92 3,765
2015-08-28 4.87 5.17 4.86 5.17 7,415
2015-08-27 4.92 5.03 4.82 4.86 1,840
2015-08-26 5.00 5.00 4.74 4.93 1,726
2015-08-25 5.00 5.08 4.82 4.82 9,414
2015-08-24 4.90 5.02 4.67 4.83 19,723
2015-08-21 5.06 5.20 5.04 5.17 11,234
2015-08-20 5.53 5.53 5.09 5.11 14,451
2015-08-19 5.69 5.71 5.49 5.63 12,453
2015-08-18 5.68 5.74 5.60 5.70 5,401
2015-08-17 5.73 5.77 5.63 5.64 9,171
2015-08-14 5.80 5.82 5.69 5.76 2,636
2015-08-13 6.05 6.05 5.80 5.80 3,487
2015-08-12 5.78 6.03 5.75 6.03 8,706
2015-08-11 5.77 5.80 5.70 5.79 3,560
2015-08-10 5.82 5.83 5.69 5.78 2,229
2015-08-07 5.70 5.74 5.64 5.70 4,444
2015-08-06 6.05 6.05 5.77 5.78 2,980
2015-08-05 5.99 6.16 5.99 6.155 2,566
2015-08-04 5.94 6.0299 5.91 5.95 8,586
2015-08-03 6.12 6.12 5.91 5.99 1,922
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

» More Compugen Ltd Ord Stock Price History