$0.87 (-0.321%)

Volume: 436.539k

Closed: Jan 27, 2023

Hollow Logo Score: -1.458
Compugen Ltd. Stock
$0.87 (-0.321%)

Volume: 436.539k

Closed: Jan 27, 2023

Score Hollow Logo -1.458
NASDAQ:CGEN

Compugen Ltd. Stock Price (Quote)

$0.87 ( -0.321% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $0.650 $1.16 Friday, 27th Jan 2023 CGEN stock ended at $0.87. This is 0.321% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 5.33% from a day low at $0.85 to a day high of $0.89.
90 days $0.650 $1.24
52 weeks $0.510 $3.68

Historical Compugen Ltd. prices

Date Open High Low Close Volume
2023-01-27 $0.85 $0.89 $0.85 $0.87 436 539
2023-01-26 $0.87 $0.89 $0.84 $0.87 242 142
2023-01-25 $0.88 $0.88 $0.81 $0.88 445 616
2023-01-24 $0.84 $0.91 $0.84 $0.88 672 778
2023-01-23 $0.85 $0.87 $0.83 $0.86 947 152
2023-01-20 $0.83 $0.87 $0.83 $0.87 553 835
2023-01-19 $0.90 $0.90 $0.80 $0.83 1 842 722
2023-01-18 $0.97 $0.97 $0.89 $0.90 450 301
2023-01-17 $1.01 $1.03 $0.95 $0.95 739 938
2023-01-13 $1.11 $1.14 $1.01 $1.06 369 500
2023-01-12 $0.98 $1.16 $0.95 $1.11 729 800
2023-01-11 $0.93 $0.99 $0.88 $0.99 770 136
2023-01-10 $0.93 $0.96 $0.88 $0.90 286 057
2023-01-09 $0.90 $0.97 $0.88 $0.90 643 201
2023-01-06 $0.90 $0.92 $0.82 $0.87 545 200
2023-01-05 $0.82 $0.95 $0.784 $0.88 801 689
2023-01-04 $0.720 $0.85 $0.720 $0.761 447 190
2023-01-03 $0.720 $0.770 $0.710 $0.710 460 453
2022-12-30 $0.652 $0.718 $0.650 $0.716 1 028 361
2022-12-29 $0.700 $0.770 $0.671 $0.680 860 110
2022-12-28 $0.710 $0.730 $0.651 $0.652 686 616
2022-12-27 $0.750 $0.769 $0.685 $0.708 554 231
2022-12-23 $0.790 $0.790 $0.723 $0.759 451 158
2022-12-22 $0.82 $0.82 $0.650 $0.765 767 797
2022-12-21 $0.84 $0.85 $0.81 $0.82 296 971
2022-12-20 $0.80 $0.84 $0.790 $0.84 406 150
2022-12-19 $0.82 $0.85 $0.80 $0.80 532 584
2022-12-16 $0.81 $0.85 $0.81 $0.81 925 036
2022-12-15 $0.91 $0.92 $0.82 $0.84 1 037 198
2022-12-14 $0.93 $0.94 $0.90 $0.92 581 678
2022-12-13 $1.03 $1.04 $0.92 $0.96 494 327
2022-12-12 $1.04 $1.05 $0.91 $0.99 1 131 442
2022-12-09 $1.10 $1.12 $1.02 $1.04 364 930
2022-12-08 $1.11 $1.15 $1.07 $1.09 584 654
2022-12-07 $1.13 $1.16 $1.10 $1.11 296 472
2022-12-06 $1.07 $1.17 $1.05 $1.14 814 596
2022-12-05 $1.12 $1.14 $1.05 $1.10 568 912
2022-12-02 $1.07 $1.17 $1.05 $1.16 583 739
2022-12-01 $1.24 $1.24 $1.12 $1.13 876 067
2022-11-30 $1.01 $1.23 $1.00 $1.20 2 058 246
2022-11-29 $1.04 $1.05 $0.99 $1.03 547 285
2022-11-28 $0.95 $1.01 $0.92 $1.01 713 370
2022-11-25 $0.95 $1.04 $0.86 $0.98 151 708
2022-11-23 $0.91 $0.99 $0.90 $0.96 416 483
2022-11-22 $0.92 $0.95 $0.87 $0.92 409 822
2022-11-21 $0.98 $0.99 $0.88 $0.88 616 419
2022-11-18 $1.08 $1.12 $1.06 $1.06 842 290
2022-11-17 $0.87 $1.07 $0.83 $1.05 1 360 196
2022-11-16 $0.91 $0.94 $0.83 $0.88 711 207
2022-11-15 $0.84 $0.89 $0.82 $0.87 493 424

Hot Stocks To Watch:

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