NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$1.98
+0.0600 (+3.13%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.57 | Monday, 29th Apr 2024 CGEN stock ended at $1.98. This is 3.13% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 4.17% from a day low at $1.92 to a day high of $2.00. |
| 90 days | $1.83 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| Jan 15, 2021 | $13.57 | $14.22 | $13.00 | $13.01 | 1 134 512 |
| Jan 14, 2021 | $13.31 | $13.98 | $13.31 | $13.51 | 1 249 276 |
| Jan 13, 2021 | $12.84 | $13.75 | $12.84 | $13.41 | 1 368 394 |
| Jan 12, 2021 | $12.71 | $12.93 | $12.54 | $12.81 | 867 841 |
| Jan 11, 2021 | $12.89 | $12.96 | $12.26 | $12.62 | 1 360 047 |
| Jan 08, 2021 | $13.24 | $14.30 | $13.12 | $13.32 | 2 077 751 |
| Jan 07, 2021 | $12.89 | $13.58 | $12.83 | $13.23 | 1 147 889 |
| Jan 06, 2021 | $12.71 | $13.22 | $12.31 | $12.52 | 1 080 674 |
| Jan 05, 2021 | $12.62 | $12.90 | $12.46 | $12.66 | 839 711 |
| Jan 04, 2021 | $12.29 | $12.93 | $12.29 | $12.76 | 1 024 480 |
| Dec 31, 2020 | $12.97 | $13.10 | $11.84 | $12.11 | 1 526 914 |
| Dec 30, 2020 | $12.51 | $13.28 | $12.46 | $12.91 | 1 218 400 |
| Dec 29, 2020 | $13.09 | $13.21 | $11.69 | $12.37 | 1 257 131 |
| Dec 28, 2020 | $13.48 | $13.88 | $12.94 | $12.97 | 1 719 144 |
| Dec 24, 2020 | $13.80 | $14.49 | $13.01 | $13.13 | 1 018 157 |
| Dec 23, 2020 | $14.81 | $14.94 | $13.50 | $13.51 | 1 660 292 |
| Dec 22, 2020 | $13.64 | $15.16 | $13.63 | $14.19 | 2 868 374 |
| Dec 21, 2020 | $12.50 | $14.08 | $12.50 | $13.56 | 2 010 429 |
| Dec 18, 2020 | $12.38 | $13.10 | $12.26 | $12.67 | 1 266 960 |
| Dec 17, 2020 | $12.53 | $12.69 | $12.20 | $12.30 | 935 300 |
| Dec 16, 2020 | $12.93 | $13.27 | $12.00 | $12.07 | 1 448 301 |
| Dec 15, 2020 | $13.02 | $13.24 | $12.68 | $13.02 | 1 053 036 |
| Dec 14, 2020 | $12.66 | $13.60 | $12.66 | $12.92 | 1 458 657 |
| Dec 11, 2020 | $12.47 | $12.84 | $12.26 | $12.44 | 1 353 719 |
| Dec 10, 2020 | $12.55 | $12.79 | $12.27 | $12.48 | 1 141 305 |
