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
2018-10-17 3.46 3.73 3.46 3.70 22,761
2018-10-16 3.54 3.70 3.54 3.64 7,143
2018-10-15 3.44 3.57 3.44 3.53 16,640
2018-10-12 3.43 3.43 3.33 3.35 3,070
2018-10-11 3.48 3.50 3.28 3.48 76,936
2018-10-10 3.40 3.40 3.26 3.26 13,086
2018-10-09 3.40 3.49 3.38 3.44 6,447
2018-10-08 3.31 3.31 3.20 3.27 4,510
2018-10-05 3.35 3.37 3.29 3.31 2,100
2018-10-04 3.49 3.54 3.47 3.47 2,340
2018-10-03 3.53 3.60 3.43 3.60 5,164
2018-10-02 3.58 3.59 3.50 3.52 1,157
2018-10-01 3.80 3.80 3.52 3.58 2,319
2018-09-28 3.80 3.80 3.80 3.80 900
2018-09-27 3.80 3.80 3.75 3.80 907
2018-09-26 3.85 3.90 3.80 3.80 2,043
2018-09-25 3.85 3.90 3.85 3.875 2,117
2018-09-24 3.95 3.95 3.95 3.95 1,000
2018-09-21 3.90 4.00 3.90 4.00 4,452
2018-09-20 3.95 3.95 3.925 3.95 4,167
2018-09-19 3.85 3.875 3.80 3.80 5,927
2018-09-18 3.75 3.90 3.75 3.85 23,799
2018-09-17 3.80 3.90 3.775 3.80 10,987
2018-09-14 3.90 3.90 3.875 3.875 1,235
2018-09-13 3.75 3.90 3.75 3.90 8,066
2018-09-12 3.90 3.90 3.80 3.80 3,621
2018-09-11 4.00 4.05 3.90 3.95 25,348
2018-09-10 3.875 3.95 3.875 3.95 5,110
2018-09-07 3.85 3.925 3.85 3.90 1,067
2018-09-06 3.85 3.90 3.70 3.90 5,733

» 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.