NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$1.93
-0.0500 (-2.53%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.57 | Tuesday, 30th Apr 2024 CGEN stock ended at $1.93. This is 2.53% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.32% from a day low at $1.88 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 |
| Nov 02, 2021 | $6.68 | $6.77 | $6.52 | $6.69 | 661 612 |
| Nov 01, 2021 | $6.52 | $6.80 | $6.45 | $6.66 | 831 107 |
| Oct 29, 2021 | $6.50 | $6.71 | $6.44 | $6.49 | 644 258 |
| Oct 28, 2021 | $6.14 | $6.51 | $6.11 | $6.49 | 1 353 097 |
| Oct 27, 2021 | $6.16 | $6.24 | $5.98 | $6.12 | 741 403 |
| Oct 26, 2021 | $6.26 | $6.29 | $6.10 | $6.17 | 668 373 |
| Oct 25, 2021 | $6.21 | $6.32 | $5.95 | $6.20 | 1 394 335 |
| Oct 22, 2021 | $6.48 | $6.50 | $6.06 | $6.14 | 689 924 |
| Oct 21, 2021 | $6.27 | $6.57 | $6.23 | $6.55 | 897 485 |
| Oct 20, 2021 | $6.55 | $6.55 | $6.11 | $6.21 | 526 915 |
| Oct 19, 2021 | $6.21 | $6.58 | $6.17 | $6.51 | 957 110 |
| Oct 18, 2021 | $6.30 | $6.35 | $6.09 | $6.16 | 868 428 |
| Oct 15, 2021 | $6.79 | $6.81 | $6.30 | $6.36 | 596 025 |
| Oct 14, 2021 | $6.62 | $7.00 | $6.59 | $6.75 | 917 655 |
| Oct 13, 2021 | $6.13 | $6.66 | $6.13 | $6.53 | 956 233 |
| Oct 12, 2021 | $6.08 | $6.16 | $5.97 | $6.09 | 623 620 |
| Oct 11, 2021 | $6.36 | $6.42 | $6.02 | $6.06 | 692 264 |
| Oct 08, 2021 | $6.49 | $6.49 | $6.37 | $6.41 | 659 875 |
| Oct 07, 2021 | $6.28 | $6.49 | $6.26 | $6.47 | 965 363 |
| Oct 06, 2021 | $6.24 | $6.45 | $6.21 | $6.25 | 751 245 |
| Oct 05, 2021 | $6.09 | $6.42 | $6.05 | $6.38 | 1 286 374 |
| Oct 04, 2021 | $6.00 | $6.25 | $5.97 | $6.05 | 1 028 248 |
| Oct 01, 2021 | $5.99 | $6.11 | $5.86 | $5.97 | 671 341 |
| Sep 30, 2021 | $5.97 | $6.22 | $5.93 | $5.97 | 749 454 |
| Sep 29, 2021 | $6.10 | $6.14 | $5.79 | $5.92 | 892 975 |
