NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$2.09
-0.0400 (-1.88%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.40 | Thursday, 9th May 2024 CGEN stock ended at $2.09. This is 1.88% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.66% from a day low at $2.07 to a day high of $2.12. |
| 90 days | $1.83 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| Nov 25, 2016 | $6.10 | $6.30 | $6.10 | $6.25 | 25 301 |
| Nov 23, 2016 | $6.25 | $6.25 | $6.10 | $6.15 | 67 354 |
| Nov 22, 2016 | $6.25 | $6.35 | $6.25 | $6.35 | 65 756 |
| Nov 21, 2016 | $6.40 | $6.40 | $6.25 | $6.25 | 88 214 |
| Nov 18, 2016 | $6.45 | $6.50 | $6.35 | $6.40 | 41 729 |
| Nov 17, 2016 | $6.60 | $6.65 | $6.35 | $6.45 | 122 592 |
| Nov 16, 2016 | $6.65 | $6.70 | $6.60 | $6.65 | 49 114 |
| Nov 15, 2016 | $6.60 | $6.75 | $6.45 | $6.70 | 166 952 |
| Nov 14, 2016 | $6.65 | $6.75 | $6.56 | $6.75 | 340 103 |
| Nov 11, 2016 | $6.50 | $6.80 | $6.40 | $6.65 | 220 962 |
| Nov 10, 2016 | $6.20 | $6.50 | $6.20 | $6.50 | 189 470 |
| Nov 09, 2016 | $6.20 | $6.40 | $6.20 | $6.25 | 237 752 |
| Nov 08, 2016 | $5.90 | $6.20 | $5.90 | $6.15 | 102 226 |
| Nov 07, 2016 | $5.90 | $6.08 | $5.85 | $6.05 | 178 600 |
| Nov 04, 2016 | $5.95 | $6.10 | $5.85 | $5.95 | 59 300 |
| Nov 03, 2016 | $5.80 | $6.20 | $5.73 | $6.00 | 128 500 |
| Nov 02, 2016 | $5.65 | $5.94 | $5.60 | $5.70 | 106 400 |
| Nov 01, 2016 | $5.80 | $5.85 | $5.50 | $5.60 | 120 900 |
| Oct 31, 2016 | $5.65 | $5.85 | $5.55 | $5.75 | 65 600 |
| Oct 28, 2016 | $5.65 | $5.80 | $5.65 | $5.70 | 93 800 |
| Oct 27, 2016 | $5.85 | $5.90 | $5.60 | $5.60 | 105 800 |
| Oct 26, 2016 | $5.85 | $5.90 | $5.75 | $5.80 | 49 900 |
| Oct 25, 2016 | $5.95 | $5.95 | $5.80 | $5.80 | 35 100 |
| Oct 24, 2016 | $6.05 | $6.05 | $5.90 | $5.90 | 62 100 |
| Oct 21, 2016 | $6.10 | $6.10 | $5.95 | $6.00 | 67 000 |
