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
2019-01-18 3.12 3.165 3.12 3.16 2,189
2019-01-17 2.97 3.11 2.97 3.11 4,011
2019-01-16 2.95 3.02 2.94 2.99 1,350
2019-01-15 2.86 2.89 2.83 2.88 1,322
2019-01-14 2.91 2.96 2.83 2.84 1,809
2019-01-11 2.91 3.01 2.90 2.98 3,418
2019-01-10 2.80 2.97 2.80 2.97 4,799
2019-01-09 2.65 2.91 2.64 2.80 7,191
2019-01-08 2.56 2.68 2.49 2.68 4,008
2019-01-07 2.53 2.69 2.53 2.57 3,284
2019-01-04 2.41 2.64 2.41 2.52 4,787
2019-01-03 2.41 2.47 2.32 2.45 4,204
2019-01-02 2.17 2.45 2.17 2.37 10,137
2018-12-31 2.32 2.32 2.04 2.16 16,049
2018-12-28 2.36 2.40 2.27 2.34 7,850
2018-12-27 2.19 2.49 2.09 2.48 6,172
2018-12-26 2.28 2.28 2.22 2.26 5,757
2018-12-24 2.27 2.27 2.10 2.17 8,168
2018-12-21 2.43 2.44 2.26 2.29 14,700
2018-12-20 2.60 2.61 2.41 2.46 9,637
2018-12-19 2.70 2.72 2.59 2.67 10,961
2018-12-18 2.82 2.82 2.65 2.76 5,875
2018-12-17 3.00 3.00 2.83 2.83 5,363
2018-12-14 3.07 3.14 3.00 3.02 4,921
2018-12-13 3.06 3.21 3.06 3.19 4,658
2018-12-12 3.17 3.26 3.15 3.20 7,564
2018-12-11 3.20 3.20 3.10 3.15 3,432
2018-12-10 3.28 3.29 3.20 3.25 4,573
2018-12-07 3.46 3.46 3.27 3.30 2,270
2018-12-06 3.33 3.49 3.30 3.47 3,860

» 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.