NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$1.91
-0.0700 (-3.54%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.67 | Wednesday, 24th Apr 2024 CGEN stock ended at $1.91. This is 3.54% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.47% from a day low at $1.90 to a day high of $1.99. |
| 90 days | $1.83 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $0.678 | $0.750 | $0.678 | $0.744 | 79 820 |
| Oct 23, 2023 | $0.675 | $0.724 | $0.675 | $0.699 | 166 864 |
| Oct 20, 2023 | $0.751 | $0.751 | $0.700 | $0.721 | 131 373 |
| Oct 19, 2023 | $0.782 | $0.782 | $0.718 | $0.740 | 166 090 |
| Oct 18, 2023 | $0.84 | $0.84 | $0.760 | $0.784 | 107 328 |
| Oct 17, 2023 | $0.84 | $0.85 | $0.80 | $0.84 | 51 967 |
| Oct 16, 2023 | $0.83 | $0.85 | $0.80 | $0.81 | 77 234 |
| Oct 13, 2023 | $0.790 | $0.85 | $0.760 | $0.84 | 85 495 |
| Oct 12, 2023 | $0.81 | $0.82 | $0.780 | $0.80 | 136 670 |
| Oct 11, 2023 | $0.87 | $0.87 | $0.780 | $0.82 | 115 378 |
| Oct 10, 2023 | $0.82 | $0.87 | $0.81 | $0.87 | 86 746 |
| Oct 09, 2023 | $0.81 | $0.82 | $0.750 | $0.81 | 252 092 |
| Oct 06, 2023 | $0.87 | $0.88 | $0.82 | $0.88 | 94 664 |
| Oct 05, 2023 | $0.85 | $0.90 | $0.83 | $0.89 | 137 495 |
| Oct 04, 2023 | $0.90 | $0.91 | $0.80 | $0.84 | 273 515 |
| Oct 03, 2023 | $0.93 | $0.96 | $0.88 | $0.92 | 86 003 |
| Oct 02, 2023 | $0.93 | $0.99 | $0.93 | $0.96 | 165 936 |
| Sep 29, 2023 | $0.88 | $0.93 | $0.87 | $0.93 | 64 279 |
| Sep 28, 2023 | $0.93 | $0.93 | $0.85 | $0.88 | 243 427 |
| Sep 27, 2023 | $0.96 | $0.97 | $0.80 | $0.93 | 288 687 |
| Sep 26, 2023 | $0.99 | $1.00 | $0.93 | $0.96 | 141 178 |
| Sep 25, 2023 | $0.96 | $1.00 | $0.96 | $1.00 | 104 031 |
| Sep 22, 2023 | $1.01 | $1.02 | $0.96 | $0.98 | 196 200 |
| Sep 21, 2023 | $1.05 | $1.05 | $0.93 | $0.98 | 245 452 |
| Sep 20, 2023 | $1.04 | $1.07 | $1.02 | $1.02 | 83 491 |
