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
2015-04-24 7.01 7.06 6.90 7.01 3,136
2015-04-23 7.17 7.20 7.08 7.08 3,981
2015-04-22 7.20 7.20 7.06 7.09 2,286
2015-04-21 7.37 7.37 7.06 7.06 5,917
2015-04-20 7.10 7.19 6.92 7.19 4,150
2015-04-16 7.23 7.23 7.14 7.14 1,129
2015-04-15 7.27 7.39 7.21 7.28 1,485
2015-04-14 7.48 7.48 7.26 7.32 3,476
2015-04-13 7.40 7.59 7.36 7.38 2,035
2015-04-10 7.21 7.31 7.21 7.25 1,768
2015-04-09 7.24 7.24 7.09 7.19 1,874
2015-04-08 7.21 7.32 7.08 7.20 2,458
2015-04-07 7.13 7.21 7.08 7.09 1,686
2015-04-06 7.08 7.13 6.96 6.99 2,569
2015-04-02 7.18 7.18 6.94 6.97 1,394
2015-04-01 7.17 7.17 7.04 7.13 2,399
2015-03-31 7.31 7.31 7.06 7.06 5,936
2015-03-30 7.48 7.48 7.41 7.44 3,230
2015-03-27 7.50 7.61 7.50 7.54 3,232
2015-03-26 7.52 7.57 7.44 7.54 2,489
2015-03-25 7.66 7.66 7.47 7.47 2,635
2015-03-24 7.92 7.92 7.63 7.66 2,150
2015-03-23 7.56 7.78 7.56 7.74 1,669
2015-03-20 7.90 7.90 7.61 7.62 4,232
2015-03-19 7.63 7.85 7.63 7.85 4,387
2015-03-18 7.55 7.68 7.55 7.64 1,206
2015-03-17 7.56 7.57 7.48 7.50 3,168
2015-03-16 7.47 7.60 7.42 7.60 2,397
2015-03-13 7.69 7.69 7.36 7.44 2,491
2015-03-12 7.85 7.90 7.66 7.68 2,720

» More Compugen Ltd Ord Stock Price History