NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$2.16
+0.170 (+8.54%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.51 | Thursday, 2nd May 2024 CGEN stock ended at $2.16. This is 8.54% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 8.37% from a day low at $2.03 to a day high of $2.20. |
| 90 days | $1.83 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 16, 2020 | $15.51 | $15.51 | $14.82 | $14.87 | 953 400 |
| Jul 15, 2020 | $14.85 | $15.81 | $14.65 | $15.52 | 1 433 400 |
| Jul 14, 2020 | $14.65 | $15.15 | $13.80 | $14.57 | 1 845 700 |
| Jul 13, 2020 | $15.90 | $16.92 | $14.86 | $14.97 | 1 753 900 |
| Jul 10, 2020 | $16.45 | $16.69 | $15.78 | $15.86 | 738 600 |
| Jul 09, 2020 | $16.06 | $16.47 | $15.70 | $16.28 | 910 300 |
| Jul 08, 2020 | $15.98 | $16.25 | $15.58 | $15.93 | 921 000 |
| Jul 07, 2020 | $15.31 | $16.43 | $15.11 | $15.82 | 1 098 000 |
| Jul 06, 2020 | $15.17 | $16.00 | $15.17 | $15.46 | 1 019 400 |
| Jul 02, 2020 | $15.00 | $15.74 | $14.72 | $15.40 | 893 582 |
| Jul 01, 2020 | $15.01 | $15.18 | $14.22 | $14.74 | 1 202 126 |
| Jun 30, 2020 | $14.11 | $15.10 | $13.99 | $15.02 | 1 045 481 |
| Jun 29, 2020 | $14.47 | $14.75 | $13.78 | $14.04 | 1 021 352 |
| Jun 26, 2020 | $15.03 | $15.40 | $14.45 | $14.59 | 878 892 |
| Jun 25, 2020 | $14.95 | $15.35 | $14.52 | $15.03 | 652 917 |
| Jun 24, 2020 | $15.74 | $16.33 | $14.66 | $14.88 | 1 591 882 |
| Jun 23, 2020 | $16.84 | $17.15 | $16.12 | $16.21 | 1 468 780 |
| Jun 22, 2020 | $15.50 | $16.74 | $15.40 | $16.48 | 1 420 192 |
| Jun 19, 2020 | $15.58 | $16.25 | $15.33 | $15.53 | 1 114 889 |
| Jun 18, 2020 | $14.92 | $15.70 | $14.84 | $15.42 | 694 295 |
