NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$1.90
-0.0100 (-0.524%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.63 | Thursday, 25th Apr 2024 CGEN stock ended at $1.90. This is 0.524% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.88% from a day low at $1.89 to a day high of $2.02. |
| 90 days | $1.83 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| Oct 30, 2020 | $13.40 | $13.59 | $12.55 | $12.89 | 1 254 929 |
| Oct 29, 2020 | $13.39 | $13.89 | $13.33 | $13.55 | 911 494 |
| Oct 28, 2020 | $13.59 | $13.76 | $13.27 | $13.38 | 513 077 |
| Oct 27, 2020 | $13.99 | $14.31 | $13.84 | $13.98 | 615 619 |
| Oct 26, 2020 | $13.95 | $14.30 | $13.43 | $13.88 | 690 202 |
| Oct 23, 2020 | $14.28 | $14.35 | $13.79 | $14.16 | 775 323 |
| Oct 22, 2020 | $14.07 | $14.64 | $13.96 | $14.27 | 805 569 |
| Oct 21, 2020 | $14.72 | $14.97 | $13.90 | $13.95 | 1 171 415 |
| Oct 20, 2020 | $15.39 | $15.78 | $14.59 | $14.67 | 1 121 131 |
| Oct 19, 2020 | $16.10 | $16.25 | $15.15 | $15.24 | 1 126 284 |
| Oct 16, 2020 | $16.13 | $16.60 | $15.80 | $15.81 | 758 380 |
| Oct 15, 2020 | $17.09 | $17.13 | $15.90 | $16.04 | 1 268 219 |
| Oct 14, 2020 | $18.14 | $18.75 | $17.40 | $17.48 | 1 303 122 |
| Oct 13, 2020 | $17.35 | $18.29 | $17.21 | $17.95 | 1 244 128 |
| Oct 12, 2020 | $17.59 | $18.18 | $17.25 | $17.45 | 1 214 210 |
| Oct 09, 2020 | $17.15 | $17.72 | $17.03 | $17.53 | 634 418 |
| Oct 08, 2020 | $17.14 | $17.86 | $16.78 | $16.93 | 847 501 |
| Oct 07, 2020 | $15.99 | $16.98 | $15.99 | $16.67 | 891 587 |
| Oct 06, 2020 | $15.79 | $16.62 | $15.79 | $15.96 | 792 046 |
| Oct 05, 2020 | $15.30 | $16.14 | $15.30 | $15.97 | 885 899 |
| Oct 02, 2020 | $15.17 | $16.30 | $15.04 | $15.19 | 1 430 067 |
| Oct 01, 2020 | $16.35 | $17.13 | $16.35 | $17.10 | 671 975 |
| Sep 30, 2020 | $16.38 | $16.58 | $16.13 | $16.25 | 677 786 |
| Sep 29, 2020 | $16.07 | $16.57 | $16.07 | $16.32 | 854 296 |
| Sep 28, 2020 | $16.34 | $16.59 | $15.84 | $16.10 | 872 045 |
