NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$2.21
+0.0600 (+2.79%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 CGEN stock ended at $2.21. This is 2.79% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 5.40% from a day low at $2.13 to a day high of $2.25. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 23, 2023 | $0.784 | $0.791 | $0.750 | $0.750 | 275 609 |
| Feb 22, 2023 | $0.780 | $0.799 | $0.759 | $0.792 | 156 082 |
| Feb 21, 2023 | $0.790 | $0.81 | $0.750 | $0.750 | 565 271 |
| Feb 17, 2023 | $0.80 | $0.85 | $0.780 | $0.81 | 617 989 |
| Feb 16, 2023 | $0.80 | $0.87 | $0.790 | $0.790 | 302 246 |
| Feb 15, 2023 | $0.84 | $0.84 | $0.781 | $0.81 | 341 983 |
| Feb 14, 2023 | $0.81 | $0.86 | $0.793 | $0.83 | 503 753 |
| Feb 13, 2023 | $0.84 | $0.85 | $0.780 | $0.780 | 290 755 |
| Feb 10, 2023 | $0.81 | $0.89 | $0.80 | $0.82 | 785 792 |
| Feb 09, 2023 | $0.86 | $0.86 | $0.710 | $0.790 | 766 945 |
| Feb 08, 2023 | $0.94 | $0.94 | $0.84 | $0.84 | 1 032 645 |
| Feb 07, 2023 | $0.97 | $0.97 | $0.94 | $0.94 | 380 464 |
| Feb 06, 2023 | $0.96 | $1.01 | $0.94 | $0.98 | 343 659 |
| Feb 03, 2023 | $1.01 | $1.10 | $0.96 | $0.96 | 1 012 124 |
| Feb 02, 2023 | $0.91 | $1.09 | $0.88 | $0.99 | 1 894 476 |
| Feb 01, 2023 | $0.85 | $0.94 | $0.84 | $0.87 | 630 756 |
| Jan 31, 2023 | $0.88 | $0.90 | $0.84 | $0.87 | 426 889 |
| Jan 30, 2023 | $0.88 | $0.89 | $0.84 | $0.86 | 316 235 |
| Jan 27, 2023 | $0.85 | $0.89 | $0.85 | $0.87 | 436 539 |
| Jan 26, 2023 | $0.87 | $0.89 | $0.84 | $0.87 | 242 142 |
| Jan 25, 2023 | $0.88 | $0.88 | $0.81 | $0.88 | 445 616 |
| Jan 24, 2023 | $0.84 | $0.91 | $0.84 | $0.88 | 672 778 |
| Jan 23, 2023 | $0.85 | $0.87 | $0.83 | $0.86 | 947 152 |
