NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$1.88
-0.0200 (-1.05%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.75 | Thursday, 18th Apr 2024 CGEN stock ended at $1.88. This is 1.05% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 7.10% from a day low at $1.83 to a day high of $1.96. |
| 90 days | $1.80 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-19 | $8.71 | $9.12 | $8.52 | $9.10 | 1 315 396 |
| 2021-03-18 | $9.02 | $9.30 | $8.59 | $8.65 | 1 313 043 |
| 2021-03-17 | $8.88 | $9.42 | $8.58 | $9.22 | 1 733 817 |
| 2021-03-16 | $9.40 | $9.61 | $8.71 | $9.11 | 1 273 685 |
| 2021-03-15 | $9.13 | $9.39 | $8.85 | $9.34 | 1 283 850 |
| 2021-03-12 | $8.82 | $9.18 | $8.50 | $8.90 | 1 162 005 |
| 2021-03-11 | $8.74 | $9.31 | $8.54 | $9.22 | 2 224 881 |
| 2021-03-10 | $8.90 | $9.27 | $8.37 | $8.42 | 2 576 875 |
| 2021-03-09 | $8.16 | $8.84 | $8.13 | $8.52 | 2 452 099 |
| 2021-03-08 | $8.38 | $8.60 | $7.60 | $7.67 | 2 149 008 |
| 2021-03-05 | $8.31 | $8.41 | $7.10 | $8.30 | 2 849 023 |
| 2021-03-04 | $8.95 | $9.10 | $7.80 | $8.16 | 2 323 895 |
| 2021-03-03 | $9.67 | $9.67 | $8.66 | $8.91 | 1 586 031 |
| 2021-03-02 | $10.01 | $10.25 | $9.34 | $9.41 | 1 174 795 |
| 2021-03-01 | $9.98 | $10.26 | $9.73 | $9.97 | 1 903 582 |
| 2021-02-26 | $9.01 | $9.43 | $8.50 | $9.33 | 3 244 455 |
| 2021-02-25 | $10.83 | $10.99 | $8.83 | $8.96 | 4 187 476 |
| 2021-02-24 | $10.51 | $10.57 | $9.96 | $10.36 | 2 339 722 |
| 2021-02-23 | $11.68 | $11.70 | $10.00 | $10.51 | 3 043 425 |
| 2021-02-22 | $13.33 | $13.34 | $11.48 | $11.82 | 1 922 124 |
| 2021-02-19 | $12.74 | $13.33 | $12.74 | $12.77 | 894 237 |
| 2021-02-18 | $12.84 | $12.99 | $12.00 | $12.56 | 1 095 883 |
| 2021-02-17 | $12.95 | $13.49 | $12.75 | $13.21 | 911 827 |
| 2021-02-16 | $13.42 | $13.86 | $13.04 | $13.08 | 1 181 156 |
| 2021-02-12 | $12.87 | $13.23 | $12.73 | $13.13 | 643 856 |
