NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$2.11
-0.0500 (-2.31%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.51 | Friday, 3rd May 2024 CGEN stock ended at $2.11. This is 2.31% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.51% from a day low at $2.07 to a day high of $2.22. |
| 90 days | $1.83 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $0.700 | $0.740 | $0.700 | $0.720 | 161 172 |
| Mar 29, 2023 | $0.721 | $0.740 | $0.701 | $0.712 | 186 109 |
| Mar 28, 2023 | $0.710 | $0.740 | $0.705 | $0.721 | 97 361 |
| Mar 27, 2023 | $0.740 | $0.740 | $0.711 | $0.725 | 186 118 |
| Mar 24, 2023 | $0.740 | $0.766 | $0.700 | $0.700 | 387 028 |
| Mar 23, 2023 | $0.770 | $0.790 | $0.712 | $0.712 | 339 667 |
| Mar 22, 2023 | $0.770 | $0.81 | $0.760 | $0.760 | 142 950 |
| Mar 21, 2023 | $0.730 | $0.790 | $0.701 | $0.788 | 237 290 |
| Mar 20, 2023 | $0.700 | $0.750 | $0.690 | $0.720 | 208 606 |
| Mar 17, 2023 | $0.746 | $0.750 | $0.680 | $0.680 | 382 980 |
| Mar 16, 2023 | $0.760 | $0.790 | $0.735 | $0.750 | 177 272 |
| Mar 15, 2023 | $0.748 | $0.760 | $0.734 | $0.757 | 196 261 |
| Mar 14, 2023 | $0.740 | $0.772 | $0.733 | $0.740 | 236 288 |
| Mar 13, 2023 | $0.750 | $0.750 | $0.723 | $0.730 | 211 398 |
| Mar 10, 2023 | $0.749 | $0.82 | $0.740 | $0.740 | 286 240 |
| Mar 09, 2023 | $0.80 | $0.85 | $0.750 | $0.750 | 256 968 |
| Mar 08, 2023 | $0.84 | $0.86 | $0.81 | $0.81 | 168 102 |
| Mar 07, 2023 | $0.88 | $0.88 | $0.84 | $0.85 | 102 996 |
| Mar 06, 2023 | $0.84 | $0.89 | $0.84 | $0.87 | 237 196 |
| Mar 03, 2023 | $0.81 | $0.90 | $0.774 | $0.84 | 309 386 |
| Mar 02, 2023 | $0.790 | $0.81 | $0.780 | $0.797 | 154 574 |
| Mar 01, 2023 | $0.80 | $0.84 | $0.771 | $0.81 | 217 938 |
| Feb 28, 2023 | $0.770 | $0.85 | $0.770 | $0.790 | 437 044 |
| Feb 27, 2023 | $0.760 | $0.790 | $0.750 | $0.762 | 308 325 |
| Feb 24, 2023 | $0.737 | $0.778 | $0.680 | $0.745 | 303 009 |
