Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Compugen Ltd. Stock Price (Quote) NASDAQ:CGEN
$6.14 ( -6.26% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.79 | $7.00 | Friday, 22nd Oct 2021 CGEN stock ended at $6.14. This is 6.26% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 7.29% from a day low at $6.06 to a day high of $6.50. |
| 90 days | $5.76 | $7.35 | |
| 52 weeks | $5.76 | $15.16 |
Historical Compugen Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $6.48 | $6.50 | $6.06 | $6.14 | 689 924 |
| 2021-10-21 | $6.27 | $6.57 | $6.23 | $6.55 | 897 485 |
| 2021-10-20 | $6.55 | $6.55 | $6.11 | $6.21 | 526 915 |
| 2021-10-19 | $6.21 | $6.58 | $6.17 | $6.51 | 957 110 |
| 2021-10-18 | $6.30 | $6.35 | $6.09 | $6.16 | 868 428 |
| 2021-10-15 | $6.79 | $6.81 | $6.30 | $6.36 | 596 025 |
| 2021-10-14 | $6.62 | $7.00 | $6.59 | $6.75 | 917 655 |
| 2021-10-13 | $6.13 | $6.66 | $6.13 | $6.53 | 956 233 |
| 2021-10-12 | $6.08 | $6.16 | $5.97 | $6.09 | 623 620 |
| 2021-10-11 | $6.36 | $6.42 | $6.02 | $6.06 | 692 264 |
| 2021-10-08 | $6.49 | $6.49 | $6.37 | $6.41 | 659 875 |
| 2021-10-07 | $6.28 | $6.49 | $6.26 | $6.47 | 965 363 |
| 2021-10-06 | $6.24 | $6.45 | $6.21 | $6.25 | 751 245 |
| 2021-10-05 | $6.09 | $6.42 | $6.05 | $6.38 | 1 286 374 |
| 2021-10-04 | $6.00 | $6.25 | $5.97 | $6.05 | 1 028 248 |
| 2021-10-01 | $5.99 | $6.11 | $5.86 | $5.97 | 671 341 |
| 2021-09-30 | $5.97 | $6.22 | $5.93 | $5.97 | 749 454 |
| 2021-09-29 | $6.10 | $6.14 | $5.79 | $5.92 | 892 975 |
| 2021-09-28 | $6.20 | $6.20 | $5.97 | $6.06 | 667 308 |
| 2021-09-27 | $6.19 | $6.38 | $6.00 | $6.22 | 646 972 |
| 2021-09-24 | $6.35 | $6.41 | $6.15 | $6.22 | 339 324 |
| 2021-09-23 | $6.45 | $6.52 | $6.25 | $6.46 | 346 093 |
| 2021-09-22 | $6.35 | $6.48 | $6.26 | $6.36 | 388 820 |
| 2021-09-21 | $6.29 | $6.39 | $6.22 | $6.30 | 301 982 |
| 2021-09-20 | $6.44 | $6.48 | $6.14 | $6.23 | 591 051 |
| 2021-09-17 | $6.13 | $6.72 | $6.03 | $6.71 | 1 358 833 |
| 2021-09-16 | $6.08 | $6.24 | $5.92 | $6.14 | 466 041 |
| 2021-09-15 | $6.11 | $6.17 | $6.03 | $6.13 | 332 962 |
| 2021-09-14 | $6.29 | $6.33 | $6.01 | $6.16 | 675 576 |
| 2021-09-13 | $6.34 | $6.50 | $6.08 | $6.29 | 824 478 |
| 2021-09-10 | $6.87 | $6.91 | $6.25 | $6.30 | 1 193 037 |
| 2021-09-09 | $6.80 | $7.09 | $6.73 | $6.84 | 350 201 |
| 2021-09-08 | $6.86 | $6.90 | $6.63 | $6.77 | 534 765 |
| 2021-09-07 | $6.87 | $6.98 | $6.71 | $6.86 | 408 648 |
| 2021-09-03 | $7.10 | $7.15 | $6.93 | $6.95 | 432 946 |
| 2021-09-02 | $7.03 | $7.20 | $6.91 | $7.09 | 551 834 |
| 2021-09-01 | $7.05 | $7.23 | $6.89 | $7.01 | 820 959 |
| 2021-08-31 | $6.76 | $7.03 | $6.76 | $7.02 | 566 084 |
| 2021-08-30 | $6.76 | $7.02 | $6.73 | $6.76 | 756 035 |
| 2021-08-27 | $6.41 | $6.88 | $6.37 | $6.72 | 761 023 |
| 2021-08-26 | $6.57 | $6.70 | $6.36 | $6.37 | 591 194 |
| 2021-08-25 | $6.64 | $6.75 | $6.56 | $6.56 | 433 827 |
| 2021-08-24 | $6.54 | $6.69 | $6.45 | $6.67 | 553 486 |
| 2021-08-23 | $6.20 | $6.66 | $6.19 | $6.50 | 1 128 146 |
| 2021-08-20 | $5.81 | $6.30 | $5.76 | $6.19 | 806 035 |
| 2021-08-19 | $5.88 | $6.11 | $5.79 | $5.80 | 685 644 |
| 2021-08-18 | $6.19 | $6.26 | $5.97 | $5.98 | 568 473 |
| 2021-08-17 | $6.00 | $6.23 | $5.88 | $6.14 | 683 151 |
| 2021-08-16 | $6.40 | $6.40 | $6.12 | $6.12 | 929 056 |
| 2021-08-13 | $6.52 | $6.56 | $6.38 | $6.46 | 488 482 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
