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 |
| Jun 05, 2023 | $1.05 | $1.17 | $1.04 | $1.12 | 1 062 237 |
| Jun 02, 2023 | $1.08 | $1.10 | $1.03 | $1.05 | 517 605 |
| Jun 01, 2023 | $1.00 | $1.04 | $0.94 | $1.03 | 474 642 |
| May 31, 2023 | $1.01 | $1.06 | $1.01 | $1.02 | 337 604 |
| May 30, 2023 | $1.08 | $1.12 | $1.04 | $1.06 | 522 767 |
| May 26, 2023 | $1.14 | $1.18 | $1.00 | $1.06 | 2 795 350 |
| May 25, 2023 | $0.99 | $1.00 | $0.92 | $0.96 | 840 315 |
| May 24, 2023 | $0.84 | $0.95 | $0.83 | $0.93 | 1 158 140 |
| May 23, 2023 | $0.81 | $0.88 | $0.80 | $0.82 | 1 888 219 |
| May 22, 2023 | $0.760 | $0.84 | $0.750 | $0.80 | 460 809 |
| May 19, 2023 | $0.760 | $0.780 | $0.755 | $0.760 | 231 248 |
| May 18, 2023 | $0.770 | $0.80 | $0.760 | $0.760 | 148 037 |
| May 17, 2023 | $0.772 | $0.776 | $0.716 | $0.769 | 280 111 |
| May 16, 2023 | $0.797 | $0.797 | $0.700 | $0.770 | 358 654 |
| May 15, 2023 | $0.81 | $0.88 | $0.755 | $0.81 | 624 277 |
| May 12, 2023 | $0.740 | $0.794 | $0.740 | $0.740 | 418 120 |
| May 11, 2023 | $0.780 | $0.780 | $0.710 | $0.750 | 322 323 |
| May 10, 2023 | $0.690 | $0.768 | $0.690 | $0.750 | 790 901 |
| May 09, 2023 | $0.669 | $0.720 | $0.640 | $0.670 | 334 476 |
| May 08, 2023 | $0.620 | $0.680 | $0.620 | $0.665 | 229 727 |
| May 05, 2023 | $0.646 | $0.670 | $0.630 | $0.630 | 160 300 |
| May 04, 2023 | $0.614 | $0.646 | $0.610 | $0.630 | 132 682 |
| May 03, 2023 | $0.620 | $0.638 | $0.595 | $0.629 | 124 630 |
| May 02, 2023 | $0.590 | $0.620 | $0.571 | $0.610 | 136 535 |
| May 01, 2023 | $0.600 | $0.623 | $0.553 | $0.565 | 300 688 |
