NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$1.96
-0.170 (-7.98%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.94 | $2.80 | Monday, 15th Apr 2024 CGEN stock ended at $1.96. This is 7.98% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 12.63% from a day low at $1.94 to a day high of $2.19. |
| 90 days | $1.78 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-15 | $2.11 | $2.19 | $1.94 | $1.96 | 749 027 |
| 2024-04-12 | $2.23 | $2.25 | $2.09 | $2.13 | 388 381 |
| 2024-04-11 | $2.25 | $2.27 | $2.20 | $2.26 | 244 600 |
| 2024-04-10 | $2.31 | $2.33 | $2.23 | $2.26 | 278 734 |
| 2024-04-09 | $2.34 | $2.40 | $2.33 | $2.36 | 152 036 |
| 2024-04-08 | $2.47 | $2.47 | $2.33 | $2.33 | 194 450 |
| 2024-04-05 | $2.34 | $2.51 | $2.32 | $2.42 | 365 001 |
| 2024-04-04 | $2.38 | $2.47 | $2.32 | $2.32 | 321 989 |
| 2024-04-03 | $2.36 | $2.44 | $2.34 | $2.43 | 145 597 |
| 2024-04-02 | $2.43 | $2.43 | $2.30 | $2.34 | 346 760 |
| 2024-04-01 | $2.56 | $2.57 | $2.45 | $2.47 | 241 550 |
| 2024-03-28 | $2.54 | $2.63 | $2.50 | $2.58 | 285 076 |
| 2024-03-27 | $2.49 | $2.58 | $2.45 | $2.54 | 309 713 |
| 2024-03-26 | $2.54 | $2.56 | $2.44 | $2.50 | 214 982 |
| 2024-03-25 | $2.59 | $2.67 | $2.51 | $2.53 | 294 037 |
| 2024-03-22 | $2.66 | $2.67 | $2.55 | $2.64 | 232 393 |
| 2024-03-21 | $2.70 | $2.75 | $2.66 | $2.67 | 231 284 |
| 2024-03-20 | $2.61 | $2.71 | $2.50 | $2.69 | 351 948 |
| 2024-03-19 | $2.61 | $2.67 | $2.55 | $2.58 | 400 506 |
| 2024-03-18 | $2.76 | $2.80 | $2.66 | $2.67 | 323 257 |
| 2024-03-15 | $2.66 | $2.73 | $2.66 | $2.73 | 218 815 |
| 2024-03-14 | $2.77 | $2.80 | $2.63 | $2.68 | 339 815 |
| 2024-03-13 | $2.83 | $2.90 | $2.74 | $2.81 | 369 067 |
| 2024-03-12 | $2.78 | $2.87 | $2.72 | $2.80 | 332 890 |
| 2024-03-11 | $2.90 | $3.03 | $2.77 | $2.78 | 756 576 |
