NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$1.96
-0.170 (-7.98%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.94 | $2.80 | Monday, 15th Apr 2024 CGEN stock ended at $1.96. This is 7.98% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 12.63% from a day low at $1.94 to a day high of $2.19. |
| 90 days | $1.78 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| 2021-05-26 | $7.37 | $8.00 | $7.33 | $7.85 | 1 342 551 |
| 2021-05-25 | $7.50 | $7.66 | $7.29 | $7.31 | 1 102 173 |
| 2021-05-24 | $7.95 | $8.09 | $7.49 | $7.50 | 1 039 100 |
| 2021-05-21 | $8.41 | $8.41 | $7.90 | $7.91 | 605 168 |
| 2021-05-20 | $8.06 | $8.48 | $8.01 | $8.23 | 1 033 006 |
| 2021-05-19 | $7.88 | $8.18 | $7.82 | $7.97 | 1 081 316 |
| 2021-05-18 | $7.85 | $8.30 | $7.68 | $8.21 | 1 911 143 |
| 2021-05-17 | $7.86 | $8.08 | $7.67 | $7.88 | 823 190 |
| 2021-05-14 | $7.62 | $8.27 | $7.54 | $8.00 | 1 685 256 |
| 2021-05-13 | $7.15 | $7.87 | $7.11 | $7.41 | 1 789 181 |
| 2021-05-12 | $6.91 | $7.15 | $6.74 | $6.87 | 1 146 459 |
| 2021-05-11 | $6.93 | $7.25 | $6.75 | $7.10 | 1 942 813 |
| 2021-05-10 | $7.57 | $7.62 | $7.11 | $7.17 | 1 289 628 |
| 2021-05-07 | $7.57 | $8.12 | $7.53 | $7.59 | 1 243 902 |
| 2021-05-06 | $7.87 | $7.87 | $7.30 | $7.44 | 1 154 292 |
| 2021-05-05 | $8.19 | $8.39 | $7.92 | $7.98 | 634 089 |
| 2021-05-04 | $8.22 | $8.31 | $7.80 | $8.14 | 978 435 |
| 2021-05-03 | $8.65 | $8.78 | $8.06 | $8.28 | 716 944 |
| 2021-04-30 | $8.55 | $8.85 | $8.55 | $8.63 | 462 820 |
| 2021-04-29 | $9.10 | $9.17 | $8.53 | $8.73 | 692 713 |
| 2021-04-28 | $8.76 | $9.18 | $8.59 | $9.07 | 643 112 |
| 2021-04-27 | $8.93 | $9.08 | $8.71 | $8.89 | 523 633 |
| 2021-04-26 | $8.83 | $9.13 | $8.67 | $8.88 | 889 051 |
| 2021-04-23 | $8.64 | $8.78 | $8.53 | $8.73 | 550 540 |
| 2021-04-22 | $8.50 | $8.69 | $8.30 | $8.60 | 875 490 |
