GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Compugen Ltd. Stock Price (Quote) NASDAQ:CGEN

$8.15 ( -4.23% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $7.19 $8.86 Tuesday, 15th Jun 2021 CGEN stock ended at $8.15. This is 4.23% less than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 7.61% from a day low at $7.88 to a day high of $8.48.
90 days $6.74 $9.42
52 weeks $6.74 $19.90

Historical Compugen Ltd. prices

Date Open High Low Close Volume
2021-06-15 $8.44 $8.48 $7.88 $8.15 940 048
2021-06-14 $8.26 $8.86 $8.22 $8.51 1 847 037
2021-06-11 $8.35 $8.63 $7.92 $7.93 1 043 688
2021-06-10 $7.87 $8.39 $7.73 $8.34 1 827 312
2021-06-09 $7.66 $8.03 $7.66 $7.82 1 189 691
2021-06-08 $8.09 $8.33 $7.49 $7.66 1 018 418
2021-06-07 $7.29 $8.14 $7.24 $7.94 1 637 151
2021-06-04 $7.45 $7.48 $7.19 $7.23 813 273
2021-06-03 $7.60 $7.72 $7.30 $7.35 933 984
2021-06-02 $7.65 $7.89 $7.50 $7.73 769 385
2021-06-01 $7.77 $7.81 $7.50 $7.69 1 077 802
2021-05-28 $8.08 $8.34 $7.68 $7.68 1 257 994
2021-05-27 $7.85 $8.01 $7.63 $7.90 1 100 708
2021-05-26 $7.37 $8.00 $7.33 $7.85 1 342 551
2021-05-25 $7.50 $7.66 $7.29 $7.31 1 102 173
2021-05-24 $7.95 $8.09 $7.49 $7.50 1 039 100
2021-05-21 $8.41 $8.41 $7.90 $7.91 605 168
2021-05-20 $8.06 $8.48 $8.01 $8.23 1 033 006
2021-05-19 $7.88 $8.18 $7.82 $7.97 1 081 316
2021-05-18 $7.85 $8.30 $7.68 $8.21 1 911 143
2021-05-17 $7.86 $8.08 $7.67 $7.88 823 190
2021-05-14 $7.62 $8.27 $7.54 $8.00 1 685 256
2021-05-13 $7.15 $7.87 $7.11 $7.41 1 789 181
2021-05-12 $6.91 $7.15 $6.74 $6.87 1 146 459
2021-05-11 $6.93 $7.25 $6.75 $7.10 1 942 813
2021-05-10 $7.57 $7.62 $7.11 $7.17 1 289 628
2021-05-07 $7.57 $8.12 $7.53 $7.59 1 243 902
2021-05-06 $7.87 $7.87 $7.30 $7.44 1 154 292
2021-05-05 $8.19 $8.39 $7.92 $7.98 634 089
2021-05-04 $8.22 $8.31 $7.80 $8.14 978 435
2021-05-03 $8.65 $8.78 $8.06 $8.28 716 944
2021-04-30 $8.55 $8.85 $8.55 $8.63 462 820
2021-04-29 $9.10 $9.17 $8.53 $8.73 692 713
2021-04-28 $8.76 $9.18 $8.59 $9.07 643 112
2021-04-27 $8.93 $9.08 $8.71 $8.89 523 633
2021-04-26 $8.83 $9.13 $8.67 $8.88 889 051
2021-04-23 $8.64 $8.78 $8.53 $8.73 550 540
2021-04-22 $8.50 $8.69 $8.30 $8.60 875 490
2021-04-21 $8.20 $8.59 $8.19 $8.50 529 128
2021-04-20 $8.31 $8.47 $7.96 $8.25 619 825
2021-04-19 $8.53 $8.74 $8.14 $8.29 730 489
2021-04-16 $8.84 $8.84 $8.32 $8.57 711 884
2021-04-15 $8.77 $8.96 $8.63 $8.90 846 780
2021-04-14 $8.75 $9.19 $8.50 $8.66 1 380 556
2021-04-13 $8.21 $8.80 $8.21 $8.72 1 454 315
2021-04-12 $8.38 $8.41 $7.95 $8.21 811 895
2021-04-09 $8.35 $8.55 $8.10 $8.42 1 142 549
2021-04-08 $8.50 $8.75 $8.36 $8.42 1 121 339
2021-04-07 $8.78 $8.83 $8.20 $8.32 942 652
2021-04-06 $9.01 $9.04 $8.61 $8.75 1 320 132

About Compugen Ltd.

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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