NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$1.90
+0.0200 (+1.06%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.75 | Friday, 19th Apr 2024 CGEN stock ended at $1.90. This is 1.06% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.36% from a day low at $1.84 to a day high of $1.97. |
| 90 days | $1.80 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-17 | $6.13 | $6.72 | $6.03 | $6.71 | 1 358 833 |
| 2021-09-16 | $6.08 | $6.24 | $5.92 | $6.14 | 466 041 |
| 2021-09-15 | $6.11 | $6.17 | $6.03 | $6.13 | 332 962 |
| 2021-09-14 | $6.29 | $6.33 | $6.01 | $6.16 | 675 576 |
| 2021-09-13 | $6.34 | $6.50 | $6.08 | $6.29 | 824 478 |
| 2021-09-10 | $6.87 | $6.91 | $6.25 | $6.30 | 1 193 037 |
| 2021-09-09 | $6.80 | $7.09 | $6.73 | $6.84 | 350 201 |
| 2021-09-08 | $6.86 | $6.90 | $6.63 | $6.77 | 534 765 |
| 2021-09-07 | $6.87 | $6.98 | $6.71 | $6.86 | 408 648 |
| 2021-09-03 | $7.10 | $7.15 | $6.93 | $6.95 | 432 946 |
| 2021-09-02 | $7.03 | $7.20 | $6.91 | $7.09 | 551 834 |
| 2021-09-01 | $7.05 | $7.23 | $6.89 | $7.01 | 820 959 |
| 2021-08-31 | $6.76 | $7.03 | $6.76 | $7.02 | 566 084 |
| 2021-08-30 | $6.76 | $7.02 | $6.73 | $6.76 | 756 035 |
| 2021-08-27 | $6.41 | $6.88 | $6.37 | $6.72 | 761 023 |
| 2021-08-26 | $6.57 | $6.70 | $6.36 | $6.37 | 591 194 |
| 2021-08-25 | $6.64 | $6.75 | $6.56 | $6.56 | 433 827 |
| 2021-08-24 | $6.54 | $6.69 | $6.45 | $6.67 | 553 486 |
| 2021-08-23 | $6.20 | $6.66 | $6.19 | $6.50 | 1 128 146 |
| 2021-08-20 | $5.81 | $6.30 | $5.76 | $6.19 | 806 035 |
| 2021-08-19 | $5.88 | $6.11 | $5.79 | $5.80 | 685 644 |
| 2021-08-18 | $6.19 | $6.26 | $5.97 | $5.98 | 568 473 |
| 2021-08-17 | $6.00 | $6.23 | $5.88 | $6.14 | 683 151 |
| 2021-08-16 | $6.40 | $6.40 | $6.12 | $6.12 | 929 056 |
| 2021-08-13 | $6.52 | $6.56 | $6.38 | $6.46 | 488 482 |
