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
2016-05-27 6.77 6.87 6.76 6.79 2,052
2016-05-26 6.93 6.95 6.81 6.81 6,552
2016-05-25 7.02 7.09 6.75 6.99 15,589
2016-05-24 6.96 7.00 6.90 6.96 15,246
2016-05-23 6.80 6.92 6.80 6.90 2,216
2016-05-20 6.82 6.88 6.77 6.81 5,408
2016-05-19 6.86 6.88 6.71 6.79 4,565
2016-05-18 6.76 6.92 6.72 6.89 8,394
2016-05-17 6.72 6.92 6.70 6.77 4,401
2016-05-16 6.63 6.85 6.63 6.79 4,064
2016-05-13 6.64 6.72 6.52 6.66 2,918
2016-05-12 6.69 6.69 6.42 6.55 4,074
2016-05-11 6.98 6.98 6.64 6.64 8,192
2016-05-10 6.78 7.08 6.78 7.05 8,170
2016-05-09 6.47 6.73 6.47 6.68 7,562
2016-05-06 6.62 6.63 6.45 6.47 4,464
2016-05-05 6.68 6.68 6.505 6.51 5,824
2016-05-04 6.72 6.82 6.65 6.80 4,842
2016-05-03 6.70 6.9899 6.69 6.88 4,406
2016-05-02 6.86 6.86 6.61 6.76 4,249
2016-04-29 6.97 6.97 6.79 6.79 4,035
2016-04-28 6.99 7.075 6.89 6.91 3,585
2016-04-27 6.93 6.93 6.80 6.86 1,044
2016-04-26 6.99 6.99 6.86 6.86 1,236
2016-04-25 7.08 7.09 7.03 7.03 1,175
2016-04-22 6.94 7.12 6.91 7.12 6,698
2016-04-21 7.09 7.09 6.97 7.02 2,579
2016-04-20 7.03 7.11 6.96 7.00 5,655
2016-04-19 6.94 7.06 6.90 7.04 3,258
2016-04-18 6.93 7.13 6.85 6.94 4,391

» More Compugen Ltd Ord Stock Price History