NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$1.90
-0.130 (-6.40%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.90 | $2.80 | Wednesday, 17th Apr 2024 CGEN stock ended at $1.90. This is 6.40% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 7.37% from a day low at $1.90 to a day high of $2.04. |
| 90 days | $1.80 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-06 | $8.02 | $8.17 | $7.61 | $7.71 | 492 660 |
| 2021-07-02 | $7.97 | $8.17 | $7.74 | $8.02 | 796 724 |
| 2021-07-01 | $8.29 | $8.29 | $7.83 | $8.00 | 888 376 |
| 2021-06-30 | $8.33 | $8.52 | $8.11 | $8.28 | 1 094 850 |
| 2021-06-29 | $8.67 | $8.81 | $8.25 | $8.33 | 736 071 |
| 2021-06-28 | $8.88 | $9.20 | $8.68 | $8.70 | 1 371 517 |
| 2021-06-25 | $8.58 | $8.84 | $8.34 | $8.83 | 1 136 524 |
| 2021-06-24 | $8.12 | $8.89 | $8.05 | $8.47 | 2 361 956 |
| 2021-06-23 | $7.71 | $7.88 | $7.69 | $7.78 | 681 225 |
| 2021-06-22 | $7.91 | $7.95 | $7.56 | $7.67 | 486 029 |
| 2021-06-21 | $7.85 | $7.96 | $7.60 | $7.96 | 656 031 |
| 2021-06-18 | $7.70 | $8.01 | $7.62 | $7.82 | 815 868 |
| 2021-06-17 | $7.56 | $8.05 | $7.50 | $7.80 | 1 152 790 |
| 2021-06-16 | $8.17 | $8.17 | $7.33 | $7.60 | 1 148 678 |
| 2021-06-15 | $8.44 | $8.48 | $7.88 | $8.15 | 940 048 |
| 2021-06-14 | $8.26 | $8.86 | $8.22 | $8.51 | 1 847 037 |
| 2021-06-11 | $8.35 | $8.63 | $7.92 | $7.93 | 1 043 688 |
| 2021-06-10 | $7.87 | $8.39 | $7.73 | $8.34 | 1 827 312 |
| 2021-06-09 | $7.66 | $8.03 | $7.66 | $7.82 | 1 189 691 |
| 2021-06-08 | $8.09 | $8.33 | $7.49 | $7.66 | 1 018 418 |
| 2021-06-07 | $7.29 | $8.14 | $7.24 | $7.94 | 1 637 151 |
| 2021-06-04 | $7.45 | $7.48 | $7.19 | $7.23 | 813 273 |
| 2021-06-03 | $7.60 | $7.72 | $7.30 | $7.35 | 933 984 |
| 2021-06-02 | $7.65 | $7.89 | $7.50 | $7.73 | 769 385 |
| 2021-06-01 | $7.77 | $7.81 | $7.50 | $7.69 | 1 077 802 |
