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
2014-07-24 8.77 8.83 8.70 8.70 1,483
2014-07-23 8.72 8.89 8.72 8.83 2,736
2014-07-22 8.78 8.82 8.78 8.82 220
2014-07-21 8.85 8.85 8.70 8.73 666
2014-07-18 8.71 8.86 8.65 8.81 3,894
2014-07-17 8.91 8.96 8.60 8.60 2,824
2014-07-16 9.11 9.11 8.70 8.86 3,619
2014-07-15 9.42 9.42 8.97 9.03 2,631
2014-07-14 9.11 9.44 9.08 9.43 5,186
2014-07-11 8.81 8.97 8.81 8.86 1,246
2014-07-10 8.62 8.92 8.58 8.84 3,301
2014-07-09 8.65 9.06 8.61 8.94 11,629
2014-07-08 8.83 8.83 8.41 8.47 4,536
2014-07-07 9.50 9.50 9.03 9.11 3,377
2014-07-03 9.24 9.33 9.23 9.24 600
2014-07-02 9.12 9.29 9.12 9.28 1,000
2014-07-01 8.96 9.25 8.96 9.25 13,965
2014-06-30 9.09 9.15 8.94 8.99 10,717
2014-06-27 9.04 9.15 8.93 9.14 7,977
2014-06-26 9.30 9.30 8.96 8.98 12,813
2014-06-25 9.10 9.40 9.10 9.34 14,448
2014-06-24 9.09 9.21 9.06 9.14 15,647
2014-06-23 9.04 9.20 9.00 9.02 14,932
2014-06-20 8.99 9.00 8.78 8.95 10,326
2014-06-19 9.21 9.22 8.97 8.98 11,578
2014-06-18 9.21 9.74 9.21 9.49 28,119
2014-06-17 9.00 9.12 8.81 9.03 21,107
2014-06-16 8.48 9.3075 8.40 9.09 23,306
2014-06-13 8.11 8.22 8.01 8.15 7,553
2014-06-12 8.08 8.28 8.08 8.19 8,447

» More Compugen Ltd Ord Stock Price History