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
2014-10-22 7.70 7.86 7.70 7.71 1,330
2014-10-21 7.68 7.835 7.68 7.835 778
2014-10-20 7.75 7.82 7.65 7.70 1,312
2014-10-17 8.06 8.07 7.82 7.82 1,464
2014-10-16 8.08 8.20 8.03 8.03 1,629
2014-10-15 7.36 8.03 7.33 8.03 1,856
2014-10-14 7.54 7.64 7.29 7.55 3,800
2014-10-13 7.78 7.78 7.20 7.52 4,610
2014-10-10 7.99 8.02 7.68 7.74 2,804
2014-10-09 7.95 8.02 7.92 7.96 3,724
2014-10-08 8.14 8.20 7.64 8.20 9,601
2014-10-07 8.28 8.29 8.21 8.29 2,673
2014-10-06 8.54 8.57 8.34 8.41 1,287
2014-10-03 8.55 8.58 8.50 8.51 1,238
2014-10-02 8.57 8.57 8.40 8.57 883
2014-10-01 8.85 8.85 8.41 8.55 9,848
2014-09-30 8.72 8.77 8.60 8.60 1,700
2014-09-29 8.95 9.03 8.87 8.96 1,700
2014-09-26 8.82 8.97 8.82 8.96 2,304
2014-09-25 9.20 9.20 8.89 8.89 1,586
2014-09-24 9.15 9.15 9.09 9.12 454
2014-09-23 9.10 9.10 8.94 8.94 1,300
2014-09-22 9.08 9.08 8.93 8.93 434
2014-09-19 9.10 9.16 9.10 9.12 1,660
2014-09-18 9.15 9.17 9.11 9.13 765
2014-09-17 8.82 8.88 8.71 8.87 2,261
2014-09-16 8.74 8.79 8.66 8.75 1,495
2014-09-15 8.81 8.81 8.60 8.76 2,331
2014-09-12 9.04 9.04 8.80 8.86 2,200
2014-09-10 9.02 9.26 9.02 9.19 1,453

» More Compugen Ltd Ord Stock Price History