NASDAQ:CGEN
$0.87
(
-0.321%
)
Friday, 27th Jan 2023
Compugen Ltd. Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
