Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Compugen Ltd. Stock Price (Quote) NASDAQ:CGEN
$1.87 ( -3.61% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.66 | $2.66 | Friday, 20th May 2022 CGEN stock ended at $1.87. This is 3.61% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 15.00% from a day low at $1.80 to a day high of $2.07. |
| 90 days | $1.66 | $3.57 | |
| 52 weeks | $1.66 | $9.20 |
Historical Compugen Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $1.98 | $2.07 | $1.80 | $1.87 | 1 138 151 |
| 2022-05-19 | $1.87 | $2.01 | $1.85 | $1.94 | 898 847 |
| 2022-05-18 | $1.97 | $2.01 | $1.86 | $1.93 | 1 018 417 |
| 2022-05-17 | $2.00 | $2.08 | $1.96 | $2.03 | 801 589 |
| 2022-05-16 | $2.10 | $2.14 | $1.93 | $1.96 | 758 579 |
| 2022-05-13 | $1.95 | $2.09 | $1.90 | $1.93 | 1 662 170 |
| 2022-05-12 | $1.70 | $1.88 | $1.68 | $1.88 | 1 532 109 |
| 2022-05-11 | $1.90 | $1.94 | $1.66 | $1.73 | 1 656 895 |
| 2022-05-10 | $1.92 | $2.08 | $1.77 | $1.94 | 1 738 170 |
| 2022-05-09 | $2.03 | $2.08 | $1.88 | $1.90 | 1 228 784 |
| 2022-05-06 | $2.20 | $2.21 | $2.03 | $2.08 | 901 916 |
| 2022-05-05 | $2.41 | $2.42 | $2.20 | $2.21 | 787 463 |
| 2022-05-04 | $2.29 | $2.50 | $2.20 | $2.50 | 1 152 632 |
| 2022-05-03 | $2.35 | $2.37 | $2.24 | $2.30 | 730 702 |
| 2022-05-02 | $2.34 | $2.42 | $2.21 | $2.33 | 988 677 |
| 2022-04-29 | $2.40 | $2.59 | $2.36 | $2.38 | 995 707 |
| 2022-04-28 | $2.33 | $2.52 | $2.27 | $2.48 | 1 138 973 |
| 2022-04-27 | $2.33 | $2.36 | $2.27 | $2.31 | 599 518 |
| 2022-04-26 | $2.47 | $2.50 | $2.31 | $2.31 | 731 977 |
| 2022-04-25 | $2.40 | $2.51 | $2.40 | $2.48 | 790 506 |
| 2022-04-22 | $2.32 | $2.48 | $2.32 | $2.42 | 765 400 |
| 2022-04-21 | $2.54 | $2.66 | $2.37 | $2.40 | 843 100 |
| 2022-04-20 | $2.61 | $2.62 | $2.52 | $2.53 | 466 900 |
| 2022-04-19 | $2.60 | $2.68 | $2.57 | $2.61 | 753 300 |
| 2022-04-18 | $2.59 | $2.68 | $2.54 | $2.57 | 1 055 200 |
| 2022-04-14 | $2.78 | $2.79 | $2.61 | $2.61 | 703 417 |
| 2022-04-13 | $2.73 | $2.83 | $2.72 | $2.80 | 696 926 |
| 2022-04-12 | $2.84 | $2.86 | $2.63 | $2.69 | 706 761 |
| 2022-04-11 | $2.86 | $2.86 | $2.70 | $2.76 | 927 832 |
| 2022-04-08 | $3.08 | $3.13 | $2.86 | $2.88 | 732 072 |
| 2022-04-07 | $3.25 | $3.25 | $3.04 | $3.11 | 726 700 |
| 2022-04-06 | $3.14 | $3.29 | $3.05 | $3.25 | 811 300 |
| 2022-04-05 | $3.36 | $3.37 | $3.14 | $3.18 | 650 700 |
| 2022-04-04 | $3.30 | $3.41 | $3.28 | $3.33 | 646 800 |
| 2022-04-01 | $3.23 | $3.30 | $3.16 | $3.29 | 623 070 |
| 2022-03-31 | $3.33 | $3.40 | $3.22 | $3.22 | 539 914 |
| 2022-03-30 | $3.45 | $3.57 | $3.32 | $3.32 | 983 087 |
| 2022-03-29 | $3.25 | $3.48 | $3.25 | $3.47 | 833 400 |
| 2022-03-28 | $3.25 | $3.32 | $3.18 | $3.22 | 1 006 900 |
| 2022-03-25 | $3.25 | $3.28 | $3.16 | $3.26 | 702 800 |
| 2022-03-24 | $3.23 | $3.26 | $3.13 | $3.25 | 784 200 |
| 2022-03-23 | $3.25 | $3.36 | $3.17 | $3.24 | 494 800 |
| 2022-03-22 | $3.19 | $3.31 | $3.17 | $3.29 | 399 862 |
| 2022-03-21 | $3.25 | $3.29 | $3.13 | $3.16 | 598 409 |
| 2022-03-18 | $3.14 | $3.38 | $3.14 | $3.28 | 710 186 |
| 2022-03-17 | $3.07 | $3.23 | $3.04 | $3.16 | 665 300 |
| 2022-03-16 | $2.98 | $3.09 | $2.89 | $3.06 | 1 330 700 |
| 2022-03-15 | $2.94 | $2.99 | $2.87 | $2.92 | 641 700 |
| 2022-03-14 | $3.14 | $3.17 | $2.91 | $2.94 | 756 700 |
| 2022-03-11 | $3.31 | $3.37 | $3.12 | $3.18 | 708 300 |
Compugen Ltd., a therapeutic discovery company, engages in the research, development, and commercialization of therapeutic and product candidates in Israel and Europe. The company primarily focuses on immune checkpoint target candidates to serve as drug targets for cancer immunotherapies addressing various cancer types and patient populations. Its antibody drug conjugate target candidates include CGEN-15001T, CGEN-15022, CGEN-15029, CGEN-15049, C... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
