NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$1.93
-0.0500 (-2.53%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.57 | Tuesday, 30th Apr 2024 CGEN stock ended at $1.93. This is 2.53% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.32% from a day low at $1.88 to a day high of $1.98. |
| 90 days | $1.83 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2021 | $7.87 | $7.87 | $7.30 | $7.44 | 1 154 292 |
| May 05, 2021 | $8.19 | $8.39 | $7.92 | $7.98 | 634 089 |
| May 04, 2021 | $8.22 | $8.31 | $7.80 | $8.14 | 978 435 |
| May 03, 2021 | $8.65 | $8.78 | $8.06 | $8.28 | 716 944 |
| Apr 30, 2021 | $8.55 | $8.85 | $8.55 | $8.63 | 462 820 |
| Apr 29, 2021 | $9.10 | $9.17 | $8.53 | $8.73 | 692 713 |
| Apr 28, 2021 | $8.76 | $9.18 | $8.59 | $9.07 | 643 112 |
| Apr 27, 2021 | $8.93 | $9.08 | $8.71 | $8.89 | 523 633 |
| Apr 26, 2021 | $8.83 | $9.13 | $8.67 | $8.88 | 889 051 |
| Apr 23, 2021 | $8.64 | $8.78 | $8.53 | $8.73 | 550 540 |
| Apr 22, 2021 | $8.50 | $8.69 | $8.30 | $8.60 | 875 490 |
| Apr 21, 2021 | $8.20 | $8.59 | $8.19 | $8.50 | 529 128 |
| Apr 20, 2021 | $8.31 | $8.47 | $7.96 | $8.25 | 619 825 |
| Apr 19, 2021 | $8.53 | $8.74 | $8.14 | $8.29 | 730 489 |
| Apr 16, 2021 | $8.84 | $8.84 | $8.32 | $8.57 | 711 884 |
| Apr 15, 2021 | $8.77 | $8.96 | $8.63 | $8.90 | 846 780 |
| Apr 14, 2021 | $8.75 | $9.19 | $8.50 | $8.66 | 1 380 556 |
| Apr 13, 2021 | $8.21 | $8.80 | $8.21 | $8.72 | 1 454 315 |
| Apr 12, 2021 | $8.38 | $8.41 | $7.95 | $8.21 | 811 895 |
| Apr 09, 2021 | $8.35 | $8.55 | $8.10 | $8.42 | 1 142 549 |
| Apr 08, 2021 | $8.50 | $8.75 | $8.36 | $8.42 | 1 121 339 |
| Apr 07, 2021 | $8.78 | $8.83 | $8.20 | $8.32 | 942 652 |
| Apr 06, 2021 | $9.01 | $9.04 | $8.61 | $8.75 | 1 320 132 |
| Apr 05, 2021 | $9.04 | $9.30 | $8.90 | $9.16 | 1 071 242 |
| Apr 01, 2021 | $8.81 | $9.30 | $8.70 | $8.78 | 1 842 019 |
