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 |
| 2021-08-12 | $6.59 | $6.73 | $6.49 | $6.55 | 580 856 |
| 2021-08-11 | $6.59 | $6.62 | $6.39 | $6.59 | 625 533 |
| 2021-08-10 | $6.77 | $6.78 | $6.53 | $6.61 | 480 755 |
| 2021-08-09 | $6.85 | $7.05 | $6.71 | $6.75 | 855 717 |
| 2021-08-06 | $7.06 | $7.13 | $6.82 | $6.85 | 375 925 |
| 2021-08-05 | $6.77 | $7.21 | $6.74 | $7.09 | 767 967 |
| 2021-08-04 | $6.61 | $6.92 | $6.58 | $6.76 | 467 283 |
| 2021-08-03 | $6.68 | $6.68 | $6.50 | $6.59 | 617 145 |
| 2021-08-02 | $6.82 | $6.96 | $6.60 | $6.67 | 707 984 |
| 2021-07-30 | $6.82 | $6.93 | $6.68 | $6.79 | 585 974 |
| 2021-07-29 | $6.95 | $7.35 | $6.85 | $6.88 | 984 383 |
| 2021-07-28 | $6.46 | $7.04 | $6.45 | $6.88 | 871 258 |
| 2021-07-27 | $6.42 | $6.52 | $6.12 | $6.38 | 892 104 |
| 2021-07-26 | $6.63 | $6.70 | $6.33 | $6.45 | 701 651 |
| 2021-07-23 | $6.76 | $6.80 | $6.54 | $6.67 | 493 289 |
| 2021-07-22 | $7.03 | $7.11 | $6.73 | $6.78 | 521 904 |
| 2021-07-21 | $7.02 | $7.18 | $6.91 | $7.08 | 765 198 |
| 2021-07-20 | $6.70 | $7.04 | $6.60 | $6.99 | 616 590 |
| 2021-07-19 | $6.76 | $6.86 | $6.57 | $6.71 | 968 307 |
| 2021-07-16 | $6.93 | $6.97 | $6.63 | $6.90 | 744 322 |
| 2021-07-15 | $7.11 | $7.11 | $6.57 | $6.83 | 1 224 985 |
| 2021-07-14 | $7.45 | $7.47 | $7.01 | $7.08 | 916 456 |
| 2021-07-13 | $7.58 | $7.58 | $7.28 | $7.45 | 643 254 |
| 2021-07-12 | $7.74 | $7.84 | $7.47 | $7.60 | 708 869 |
| 2021-07-09 | $7.55 | $7.81 | $7.35 | $7.71 | 691 341 |
