NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$1.92
+0.0200 (+1.05%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.63 | Friday, 26th Apr 2024 CGEN stock ended at $1.92. This is 1.05% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.74% from a day low at $1.86 to a day high of $1.98. |
| 90 days | $1.83 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $1.90 | $1.98 | $1.86 | $1.92 | 326 170 |
| Apr 25, 2024 | $1.96 | $2.02 | $1.89 | $1.90 | 266 566 |
| Apr 24, 2024 | $1.96 | $1.99 | $1.90 | $1.91 | 164 547 |
| Apr 23, 2024 | $1.88 | $2.02 | $1.88 | $1.98 | 237 668 |
| Apr 22, 2024 | $1.90 | $1.96 | $1.87 | $1.89 | 201 936 |
| Apr 19, 2024 | $1.91 | $1.97 | $1.84 | $1.90 | 325 090 |
| Apr 18, 2024 | $1.88 | $1.96 | $1.83 | $1.88 | 308 846 |
| Apr 17, 2024 | $2.03 | $2.04 | $1.90 | $1.90 | 371 579 |
| Apr 16, 2024 | $1.96 | $2.05 | $1.90 | $2.03 | 451 043 |
| Apr 15, 2024 | $2.11 | $2.19 | $1.94 | $1.96 | 749 027 |
| Apr 12, 2024 | $2.23 | $2.25 | $2.09 | $2.13 | 388 381 |
| Apr 11, 2024 | $2.25 | $2.27 | $2.20 | $2.26 | 244 600 |
| Apr 10, 2024 | $2.31 | $2.33 | $2.23 | $2.26 | 278 734 |
| Apr 09, 2024 | $2.34 | $2.40 | $2.33 | $2.36 | 152 036 |
| Apr 08, 2024 | $2.47 | $2.47 | $2.33 | $2.33 | 194 450 |
| Apr 05, 2024 | $2.34 | $2.51 | $2.32 | $2.42 | 365 001 |
| Apr 04, 2024 | $2.38 | $2.47 | $2.32 | $2.32 | 321 989 |
| Apr 03, 2024 | $2.36 | $2.44 | $2.34 | $2.43 | 145 597 |
| Apr 02, 2024 | $2.43 | $2.43 | $2.30 | $2.34 | 346 760 |
| Apr 01, 2024 | $2.56 | $2.57 | $2.45 | $2.47 | 241 550 |
| Mar 28, 2024 | $2.54 | $2.63 | $2.50 | $2.58 | 285 076 |
| Mar 27, 2024 | $2.49 | $2.58 | $2.45 | $2.54 | 309 713 |
| Mar 26, 2024 | $2.54 | $2.56 | $2.44 | $2.50 | 214 982 |
| Mar 25, 2024 | $2.59 | $2.67 | $2.51 | $2.53 | 294 037 |
| Mar 22, 2024 | $2.66 | $2.67 | $2.55 | $2.64 | 232 393 |
