NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$2.13
-0.0800 (-3.62%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.47 | Wednesday, 8th May 2024 CGEN stock ended at $2.13. This is 3.62% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 6.25% from a day low at $2.09 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 |
| Dec 30, 2016 | $5.10 | $5.23 | $5.05 | $5.10 | 168 480 |
| Dec 29, 2016 | $5.05 | $5.15 | $5.05 | $5.10 | 92 786 |
| Dec 28, 2016 | $5.30 | $5.32 | $5.07 | $5.10 | 153 197 |
| Dec 27, 2016 | $5.20 | $5.35 | $5.15 | $5.35 | 168 288 |
| Dec 23, 2016 | $5.20 | $5.25 | $5.20 | $5.25 | 73 612 |
| Dec 22, 2016 | $5.25 | $5.35 | $5.10 | $5.15 | 210 369 |
| Dec 21, 2016 | $5.55 | $5.55 | $5.25 | $5.30 | 153 099 |
| Dec 20, 2016 | $5.65 | $5.65 | $5.50 | $5.60 | 122 752 |
| Dec 19, 2016 | $5.70 | $5.85 | $5.55 | $5.60 | 139 398 |
| Dec 16, 2016 | $5.85 | $5.95 | $5.75 | $5.75 | 150 204 |
| Dec 15, 2016 | $5.95 | $6.05 | $5.78 | $5.85 | 151 289 |
| Dec 14, 2016 | $6.05 | $6.15 | $5.85 | $5.95 | 138 595 |
| Dec 13, 2016 | $6.15 | $6.25 | $6.05 | $6.10 | 67 623 |
| Dec 12, 2016 | $6.25 | $6.30 | $6.07 | $6.20 | 107 915 |
| Dec 09, 2016 | $6.05 | $6.30 | $6.05 | $6.30 | 172 930 |
| Dec 08, 2016 | $6.00 | $6.10 | $6.00 | $6.00 | 133 187 |
| Dec 07, 2016 | $6.00 | $6.10 | $5.88 | $5.90 | 157 013 |
| Dec 06, 2016 | $6.10 | $6.20 | $5.95 | $6.10 | 103 711 |
| Dec 05, 2016 | $5.90 | $6.30 | $5.90 | $6.00 | 107 456 |
| Dec 02, 2016 | $5.80 | $6.10 | $5.80 | $5.95 | 48 726 |
| Dec 01, 2016 | $6.00 | $6.15 | $5.75 | $5.85 | 132 414 |
| Nov 30, 2016 | $6.20 | $6.40 | $5.95 | $6.05 | 162 690 |
| Nov 29, 2016 | $6.10 | $6.30 | $6.00 | $6.20 | 58 366 |
| Nov 28, 2016 | $6.30 | $6.30 | $6.05 | $6.05 | 63 454 |
| Nov 25, 2016 | $6.10 | $6.30 | $6.10 | $6.25 | 25 301 |
