$1.05 (1.94%)

Volume: 517.605k

Closed: Jun 02, 2023

Hollow Logo Score: 1.882
Compugen Ltd. Stock
$1.05 (1.94%)

Volume: 517.605k

Closed: Jun 02, 2023

Score Hollow Logo 1.882
NASDAQ:CGEN

Compugen Ltd. Stock Price (Quote)

$1.05 ( 1.94% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $0.595 $1.18 Friday, 2nd Jun 2023 CGEN stock ended at $1.05. This is 1.94% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 6.79% from a day low at $1.03 to a day high of $1.10.
90 days $0.553 $1.18
52 weeks $0.510 $2.36

Historical Compugen Ltd. prices

Date Open High Low Close Volume
2023-06-02 $1.08 $1.10 $1.03 $1.05 517 605
2023-06-01 $1.00 $1.04 $0.94 $1.03 474 642
2023-05-31 $1.01 $1.06 $1.01 $1.02 337 604
2023-05-30 $1.08 $1.12 $1.04 $1.06 522 767
2023-05-26 $1.14 $1.18 $1.00 $1.06 2 795 350
2023-05-25 $0.99 $1.00 $0.92 $0.96 840 315
2023-05-24 $0.84 $0.95 $0.83 $0.93 1 158 140
2023-05-23 $0.81 $0.88 $0.80 $0.82 1 888 219
2023-05-22 $0.760 $0.84 $0.750 $0.80 460 809
2023-05-19 $0.760 $0.780 $0.755 $0.760 231 248
2023-05-18 $0.770 $0.80 $0.760 $0.760 148 037
2023-05-17 $0.772 $0.776 $0.716 $0.769 280 111
2023-05-16 $0.797 $0.797 $0.700 $0.770 358 654
2023-05-15 $0.81 $0.88 $0.755 $0.81 624 277
2023-05-12 $0.740 $0.794 $0.740 $0.740 418 120
2023-05-11 $0.780 $0.780 $0.710 $0.750 322 323
2023-05-10 $0.690 $0.768 $0.690 $0.750 790 901
2023-05-09 $0.669 $0.720 $0.640 $0.670 334 476
2023-05-08 $0.620 $0.680 $0.620 $0.665 229 727
2023-05-05 $0.646 $0.670 $0.630 $0.630 160 300
2023-05-04 $0.614 $0.646 $0.610 $0.630 132 682
2023-05-03 $0.620 $0.638 $0.595 $0.629 124 630
2023-05-02 $0.590 $0.620 $0.571 $0.610 136 535
2023-05-01 $0.600 $0.623 $0.553 $0.565 300 688
2023-04-28 $0.586 $0.610 $0.570 $0.590 202 051
2023-04-27 $0.590 $0.607 $0.580 $0.588 132 173
2023-04-26 $0.600 $0.610 $0.570 $0.590 288 691
2023-04-25 $0.610 $0.610 $0.581 $0.600 98 015
2023-04-24 $0.618 $0.619 $0.595 $0.610 112 151
2023-04-21 $0.620 $0.640 $0.605 $0.620 145 580
2023-04-20 $0.640 $0.640 $0.616 $0.620 147 201
2023-04-19 $0.640 $0.647 $0.610 $0.640 90 264
2023-04-18 $0.650 $0.657 $0.630 $0.640 133 463
2023-04-17 $0.637 $0.679 $0.614 $0.640 153 503
2023-04-14 $0.630 $0.650 $0.611 $0.635 138 077
2023-04-13 $0.608 $0.628 $0.591 $0.624 179 816
2023-04-12 $0.630 $0.650 $0.560 $0.590 428 421
2023-04-11 $0.650 $0.670 $0.601 $0.621 293 785
2023-04-10 $0.663 $0.663 $0.603 $0.630 256 757
2023-04-06 $0.660 $0.663 $0.637 $0.655 133 877
2023-04-05 $0.644 $0.701 $0.630 $0.658 104 508
2023-04-04 $0.670 $0.680 $0.601 $0.630 477 551
2023-04-03 $0.700 $0.710 $0.610 $0.670 323 528
2023-03-31 $0.710 $0.736 $0.700 $0.702 80 533
2023-03-30 $0.700 $0.740 $0.700 $0.720 161 172
2023-03-29 $0.721 $0.740 $0.701 $0.712 186 109
2023-03-28 $0.710 $0.740 $0.705 $0.721 97 361
2023-03-27 $0.740 $0.740 $0.711 $0.725 186 118
2023-03-24 $0.740 $0.766 $0.700 $0.700 387 028
2023-03-23 $0.770 $0.790 $0.712 $0.712 339 667
Click to get the best stock tips daily for free!

About Compugen Ltd.

Compugen Ltd. Compugen Ltd., a clinical-stage therapeutic discovery and development company, researches, develops, and commercializes therapeutic and product candidates in Israel, the United States, and Europe. The company's immuno-oncology pipeline consists of COM701, an anti-PVRIG antibody that is in Phase I clinical study used for the treatment of solid tumors; COM902, a therapeutic antibody targeting TIGIT, which is in Phase I clinical study in patients wi... CGEN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT