NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$1.90
+0.0200 (+1.06%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.75 | Friday, 19th Apr 2024 CGEN stock ended at $1.90. This is 1.06% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.36% from a day low at $1.84 to a day high of $1.97. |
| 90 days | $1.80 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-12 | $12.87 | $13.23 | $12.73 | $13.13 | 643 856 |
| 2021-02-11 | $13.18 | $13.39 | $12.66 | $13.01 | 706 280 |
| 2021-02-10 | $13.91 | $14.08 | $12.87 | $13.13 | 778 177 |
| 2021-02-09 | $13.89 | $14.17 | $13.46 | $13.47 | 1 072 908 |
| 2021-02-08 | $13.37 | $14.00 | $13.34 | $13.77 | 1 299 446 |
| 2021-02-05 | $12.80 | $13.11 | $12.52 | $12.97 | 766 278 |
| 2021-02-04 | $12.93 | $13.30 | $12.48 | $12.53 | 959 787 |
| 2021-02-03 | $13.67 | $13.74 | $12.87 | $12.88 | 791 342 |
| 2021-02-02 | $13.15 | $13.88 | $13.15 | $13.49 | 1 305 907 |
| 2021-02-01 | $12.47 | $13.18 | $12.39 | $13.04 | 1 142 820 |
| 2021-01-29 | $12.09 | $12.48 | $11.76 | $12.16 | 772 321 |
| 2021-01-28 | $11.66 | $12.25 | $11.57 | $12.00 | 994 240 |
| 2021-01-27 | $12.32 | $12.34 | $11.31 | $11.44 | 1 426 965 |
| 2021-01-26 | $12.71 | $12.90 | $12.34 | $12.39 | 734 920 |
| 2021-01-25 | $12.63 | $12.97 | $12.27 | $12.65 | 787 190 |
| 2021-01-22 | $12.66 | $12.83 | $12.32 | $12.54 | 799 241 |
| 2021-01-21 | $13.55 | $13.78 | $12.61 | $12.64 | 1 092 789 |
| 2021-01-20 | $13.69 | $14.11 | $13.22 | $13.26 | 1 311 203 |
| 2021-01-19 | $13.20 | $13.72 | $13.15 | $13.50 | 1 208 809 |
| 2021-01-15 | $13.57 | $14.22 | $13.00 | $13.01 | 1 134 512 |
| 2021-01-14 | $13.31 | $13.98 | $13.31 | $13.51 | 1 249 276 |
| 2021-01-13 | $12.84 | $13.75 | $12.84 | $13.41 | 1 368 394 |
| 2021-01-12 | $12.71 | $12.93 | $12.54 | $12.81 | 867 841 |
| 2021-01-11 | $12.89 | $12.96 | $12.26 | $12.62 | 1 360 047 |
| 2021-01-08 | $13.24 | $14.30 | $13.12 | $13.32 | 2 077 751 |
