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 |
| Aug 20, 2020 | $18.83 | $18.92 | $18.01 | $18.56 | 1 762 435 |
| Aug 19, 2020 | $17.89 | $19.89 | $17.83 | $18.95 | 2 578 901 |
| Aug 18, 2020 | $18.03 | $18.10 | $17.34 | $17.81 | 1 255 233 |
| Aug 17, 2020 | $17.42 | $18.16 | $17.08 | $18.00 | 855 891 |
| Aug 14, 2020 | $17.69 | $17.75 | $16.86 | $17.20 | 1 355 919 |
| Aug 13, 2020 | $17.55 | $18.02 | $17.33 | $17.55 | 1 671 700 |
| Aug 12, 2020 | $16.65 | $17.79 | $16.50 | $17.55 | 2 013 420 |
| Aug 11, 2020 | $16.34 | $16.94 | $16.09 | $16.28 | 999 453 |
| Aug 10, 2020 | $16.08 | $16.69 | $15.97 | $16.39 | 1 050 736 |
| Aug 07, 2020 | $16.36 | $17.10 | $16.04 | $16.33 | 1 359 610 |
| Aug 06, 2020 | $16.39 | $17.14 | $15.86 | $16.46 | 1 759 479 |
| Aug 05, 2020 | $16.17 | $16.65 | $15.76 | $16.33 | 1 259 971 |
| Aug 04, 2020 | $15.42 | $16.09 | $15.33 | $16.07 | 1 544 969 |
| Aug 03, 2020 | $14.53 | $16.25 | $14.42 | $15.82 | 2 491 117 |
| Jul 31, 2020 | $15.35 | $15.46 | $14.19 | $14.41 | 1 177 395 |
| Jul 30, 2020 | $14.10 | $15.57 | $14.10 | $15.44 | 1 301 790 |
| Jul 29, 2020 | $14.50 | $14.66 | $14.01 | $14.28 | 979 135 |
| Jul 28, 2020 | $14.69 | $14.82 | $14.37 | $14.40 | 719 163 |
| Jul 27, 2020 | $14.64 | $14.98 | $14.04 | $14.82 | 1 165 980 |
| Jul 24, 2020 | $14.50 | $14.60 | $13.85 | $14.16 | 1 884 280 |
| Jul 23, 2020 | $14.98 | $15.60 | $14.51 | $14.63 | 985 638 |
| Jul 22, 2020 | $16.00 | $16.01 | $15.10 | $15.27 | 1 372 600 |
| Jul 21, 2020 | $16.92 | $17.11 | $16.01 | $16.04 | 1 245 400 |
| Jul 20, 2020 | $16.17 | $16.95 | $15.67 | $16.85 | 1 247 300 |
| Jul 17, 2020 | $15.22 | $16.25 | $15.00 | $16.01 | 1 046 300 |
