NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$1.91
-0.0700 (-3.54%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.67 | Wednesday, 24th Apr 2024 CGEN stock ended at $1.91. This is 3.54% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.47% from a day low at $1.90 to a day high of $1.99. |
| 90 days | $1.83 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $2.16 | $2.37 | $2.12 | $2.33 | 523 169 |
| Feb 09, 2024 | $2.17 | $2.21 | $2.11 | $2.14 | 352 082 |
| Feb 08, 2024 | $2.08 | $2.17 | $2.08 | $2.14 | 306 226 |
| Feb 07, 2024 | $2.24 | $2.24 | $2.07 | $2.10 | 634 367 |
| Feb 06, 2024 | $2.22 | $2.34 | $2.19 | $2.25 | 613 102 |
| Feb 05, 2024 | $2.21 | $2.34 | $2.14 | $2.24 | 471 542 |
| Feb 02, 2024 | $2.41 | $2.42 | $1.98 | $2.27 | 814 448 |
| Feb 01, 2024 | $2.48 | $2.57 | $2.31 | $2.42 | 570 696 |
| Jan 31, 2024 | $2.56 | $2.65 | $2.39 | $2.41 | 633 405 |
| Jan 30, 2024 | $2.58 | $2.69 | $2.47 | $2.57 | 1 510 326 |
| Jan 29, 2024 | $2.15 | $2.45 | $2.15 | $2.43 | 1 294 832 |
| Jan 26, 2024 | $2.13 | $2.40 | $2.08 | $2.21 | 1 853 474 |
| Jan 25, 2024 | $1.92 | $2.13 | $1.88 | $2.11 | 993 718 |
| Jan 24, 2024 | $1.93 | $2.03 | $1.80 | $1.87 | 806 251 |
| Jan 23, 2024 | $1.85 | $1.88 | $1.84 | $1.87 | 248 459 |
| Jan 22, 2024 | $1.90 | $1.93 | $1.84 | $1.86 | 525 107 |
| Jan 19, 2024 | $1.95 | $1.95 | $1.83 | $1.94 | 642 426 |
| Jan 18, 2024 | $1.89 | $2.04 | $1.87 | $1.93 | 1 232 928 |
| Jan 17, 2024 | $1.90 | $1.95 | $1.84 | $1.89 | 521 011 |
| Jan 16, 2024 | $1.79 | $1.94 | $1.78 | $1.92 | 790 120 |
| Jan 12, 2024 | $1.80 | $1.91 | $1.79 | $1.80 | 404 270 |
| Jan 11, 2024 | $1.79 | $1.83 | $1.74 | $1.81 | 288 156 |
| Jan 10, 2024 | $1.77 | $1.85 | $1.77 | $1.80 | 642 848 |
| Jan 09, 2024 | $1.89 | $1.94 | $1.73 | $1.81 | 1 532 495 |
| Jan 08, 2024 | $1.79 | $1.94 | $1.72 | $1.87 | 945 401 |
