NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$2.11
-0.0500 (-2.31%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.51 | Friday, 3rd May 2024 CGEN stock ended at $2.11. This is 2.31% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.51% from a day low at $2.07 to a day high of $2.22. |
| 90 days | $1.83 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2020 | $15.29 | $15.45 | $13.48 | $13.94 | 1 645 576 |
| May 12, 2020 | $15.91 | $16.05 | $14.44 | $14.82 | 1 684 021 |
| May 11, 2020 | $15.41 | $16.31 | $15.27 | $15.58 | 1 796 216 |
| May 08, 2020 | $14.37 | $15.75 | $14.19 | $15.41 | 1 350 633 |
| May 07, 2020 | $13.48 | $14.95 | $13.26 | $14.33 | 1 451 729 |
| May 06, 2020 | $14.77 | $14.78 | $13.04 | $13.22 | 1 367 619 |
| May 05, 2020 | $15.13 | $15.20 | $14.62 | $14.71 | 728 213 |
| May 04, 2020 | $13.89 | $14.94 | $13.88 | $14.94 | 799 442 |
| May 01, 2020 | $14.02 | $14.43 | $13.80 | $13.86 | 701 357 |
| Apr 30, 2020 | $14.55 | $14.85 | $14.07 | $14.49 | 1 061 238 |
| Apr 29, 2020 | $13.85 | $15.30 | $13.79 | $15.03 | 1 430 945 |
| Apr 28, 2020 | $14.61 | $14.97 | $13.72 | $13.82 | 1 612 173 |
| Apr 27, 2020 | $15.00 | $15.29 | $14.42 | $14.52 | 2 129 283 |
| Apr 24, 2020 | $13.98 | $15.06 | $13.98 | $14.85 | 1 737 704 |
| Apr 23, 2020 | $15.05 | $15.10 | $13.85 | $14.11 | 1 725 559 |
| Apr 22, 2020 | $14.95 | $15.13 | $14.30 | $14.72 | 1 806 604 |
| Apr 21, 2020 | $14.25 | $14.61 | $13.40 | $13.96 | 1 453 021 |
| Apr 20, 2020 | $13.07 | $14.10 | $12.84 | $14.00 | 1 423 988 |
| Apr 17, 2020 | $13.85 | $13.85 | $12.70 | $12.95 | 1 666 760 |
| Apr 16, 2020 | $12.54 | $14.21 | $12.28 | $13.75 | 3 316 000 |
| Apr 15, 2020 | $10.52 | $11.68 | $10.39 | $11.45 | 1 008 905 |
| Apr 14, 2020 | $9.99 | $10.94 | $9.95 | $10.81 | 1 073 440 |
| Apr 13, 2020 | $9.15 | $9.84 | $9.05 | $9.78 | 875 603 |
| Apr 09, 2020 | $8.95 | $9.04 | $8.64 | $9.00 | 1 092 761 |
| Apr 08, 2020 | $8.35 | $9.00 | $8.22 | $8.77 | 798 043 |
