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
2016-05-02 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
2016-04-15 6.83 7.04 6.83 6.86 9,664
2016-04-14 6.62 6.88 6.60 6.83 3,760
2016-04-13 6.45 6.69 6.45 6.68 10,197
2016-04-12 6.23 6.46 6.22 6.39 11,995
2016-04-11 6.20 6.37 6.20 6.26 3,830
2016-04-08 6.12 6.27 6.08 6.22 3,000
2016-04-07 6.04 6.28 6.04 6.18 3,725
2016-04-06 5.65 6.13 5.65 6.13 37,852
2016-04-05 5.58 5.69 5.52 5.66 2,546
2016-04-04 5.67 5.74 5.63 5.66 7,564
2016-04-01 5.59 5.66 5.50 5.64 3,235
2016-03-31 5.75 5.75 5.55 5.56 5,897
2016-03-30 5.57 5.72 5.57 5.71 7,092
2016-03-29 5.50 5.57 5.32 5.57 13,329
2016-03-28 5.82 5.82 5.57 5.61 2,907
2016-03-24 5.81 5.90 5.67 5.81 4,353
2016-03-23 5.91 5.91 5.68 5.72 2,991
2016-03-22 5.83 5.96 5.83 5.92 3,310
2016-03-21 5.70 5.80 5.70 5.765 2,938

» More Compugen Ltd Ord Stock Price History