NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$1.90
-0.130 (-6.40%)
At Close: Apr 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.90 | $2.80 | Wednesday, 17th Apr 2024 CGEN stock ended at $1.90. This is 6.40% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 7.37% from a day low at $1.90 to a day high of $2.04. |
90 days | $1.80 | $3.03 | |
52 weeks | $0.530 | $3.03 |
Date | Open | High | Low | Close | Volume |
2020-11-27 | $12.41 | $13.28 | $12.41 | $13.00 | 587 659 |
2020-11-25 | $12.42 | $12.88 | $12.27 | $12.33 | 1 005 152 |
2020-11-24 | $13.14 | $13.27 | $12.15 | $12.20 | 1 287 785 |
2020-11-23 | $13.26 | $13.55 | $12.83 | $13.13 | 1 184 249 |
2020-11-20 | $13.00 | $13.46 | $12.67 | $13.22 | 665 126 |
2020-11-19 | $13.16 | $13.47 | $12.81 | $12.91 | 523 520 |
2020-11-18 | $13.50 | $14.09 | $13.13 | $13.13 | 1 297 824 |
2020-11-17 | $13.46 | $13.78 | $13.36 | $13.55 | 588 736 |
2020-11-16 | $13.45 | $13.70 | $13.29 | $13.50 | 881 643 |
2020-11-13 | $13.37 | $13.78 | $13.25 | $13.49 | 584 092 |
2020-11-12 | $13.16 | $13.79 | $13.10 | $13.27 | 801 710 |
2020-11-11 | $12.96 | $13.35 | $12.76 | $13.06 | 911 223 |
2020-11-10 | $12.67 | $13.06 | $12.39 | $12.95 | 813 252 |
2020-11-09 | $13.32 | $13.79 | $12.79 | $12.86 | 1 180 802 |
2020-11-06 | $13.96 | $13.98 | $12.96 | $13.06 | 875 963 |
2020-11-05 | $13.75 | $14.42 | $13.67 | $14.11 | 1 396 864 |
2020-11-04 | $13.37 | $13.92 | $13.31 | $13.61 | 1 034 837 |
2020-11-03 | $12.67 | $13.17 | $12.47 | $13.07 | 1 050 691 |
2020-11-02 | $13.09 | $13.16 | $12.38 | $12.73 | 996 360 |
2020-10-30 | $13.40 | $13.59 | $12.55 | $12.89 | 1 254 929 |
2020-10-29 | $13.39 | $13.89 | $13.33 | $13.55 | 911 494 |
2020-10-28 | $13.59 | $13.76 | $13.27 | $13.38 | 513 077 |
2020-10-27 | $13.99 | $14.31 | $13.84 | $13.98 | 615 619 |
2020-10-26 | $13.95 | $14.30 | $13.43 | $13.88 | 690 202 |
2020-10-23 | $14.28 | $14.35 | $13.79 | $14.16 | 775 323 |