NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$1.98
+0.0900 (+4.76%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.67 | Tuesday, 23rd Apr 2024 CGEN stock ended at $1.98. This is 4.76% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 7.67% from a day low at $1.88 to a day high of $2.02. |
| 90 days | $1.80 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| Sep 18, 2023 | $1.07 | $1.07 | $1.01 | $1.05 | 164 301 |
| Sep 15, 2023 | $1.03 | $1.11 | $1.03 | $1.07 | 186 212 |
| Sep 14, 2023 | $1.04 | $1.08 | $1.03 | $1.05 | 137 127 |
| Sep 13, 2023 | $1.04 | $1.05 | $1.02 | $1.05 | 90 973 |
| Sep 12, 2023 | $1.03 | $1.07 | $1.02 | $1.06 | 145 745 |
| Sep 11, 2023 | $1.04 | $1.07 | $1.03 | $1.07 | 60 228 |
| Sep 08, 2023 | $1.08 | $1.08 | $1.03 | $1.05 | 135 884 |
| Sep 07, 2023 | $1.05 | $1.08 | $1.03 | $1.08 | 133 315 |
| Sep 06, 2023 | $1.13 | $1.13 | $1.06 | $1.08 | 95 192 |
| Sep 05, 2023 | $1.11 | $1.15 | $1.06 | $1.10 | 217 039 |
| Sep 01, 2023 | $1.13 | $1.16 | $1.11 | $1.14 | 202 653 |
| Aug 31, 2023 | $1.15 | $1.18 | $1.10 | $1.14 | 244 868 |
| Aug 30, 2023 | $1.12 | $1.20 | $1.11 | $1.14 | 279 509 |
| Aug 29, 2023 | $1.13 | $1.15 | $1.11 | $1.14 | 138 203 |
| Aug 28, 2023 | $1.13 | $1.16 | $1.12 | $1.16 | 101 689 |
| Aug 25, 2023 | $1.12 | $1.17 | $1.11 | $1.15 | 163 810 |
| Aug 24, 2023 | $1.19 | $1.21 | $1.09 | $1.18 | 392 324 |
| Aug 23, 2023 | $1.13 | $1.30 | $1.10 | $1.22 | 4 808 052 |
| Aug 22, 2023 | $1.01 | $1.03 | $0.99 | $1.02 | 239 548 |
| Aug 21, 2023 | $1.01 | $1.03 | $1.00 | $1.02 | 135 991 |
| Aug 18, 2023 | $1.04 | $1.05 | $1.00 | $1.02 | 289 703 |
| Aug 17, 2023 | $1.02 | $1.06 | $1.01 | $1.06 | 229 726 |
| Aug 16, 2023 | $1.04 | $1.07 | $1.02 | $1.04 | 142 856 |
| Aug 15, 2023 | $1.09 | $1.10 | $1.04 | $1.04 | 167 296 |
| Aug 14, 2023 | $1.10 | $1.12 | $1.08 | $1.11 | 183 923 |
