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 |
| Oct 20, 2016 | $6.05 | $6.20 | $5.95 | $6.15 | 41 700 |
| Oct 19, 2016 | $6.00 | $6.08 | $5.95 | $6.00 | 50 100 |
| Oct 18, 2016 | $6.00 | $6.20 | $5.90 | $6.00 | 116 400 |
| Oct 17, 2016 | $6.05 | $6.05 | $5.95 | $5.95 | 90 900 |
| Oct 14, 2016 | $6.17 | $6.21 | $6.03 | $6.07 | 88 900 |
| Oct 13, 2016 | $6.09 | $6.28 | $6.03 | $6.12 | 120 900 |
| Oct 12, 2016 | $6.27 | $6.28 | $6.06 | $6.16 | 136 400 |
| Oct 11, 2016 | $6.34 | $6.38 | $6.18 | $6.25 | 93 000 |
| Oct 10, 2016 | $6.22 | $6.42 | $6.22 | $6.37 | 174 200 |
| Oct 07, 2016 | $6.02 | $6.18 | $6.02 | $6.15 | 101 400 |
| Oct 06, 2016 | $6.20 | $6.25 | $6.00 | $6.04 | 206 700 |
| Oct 05, 2016 | $6.22 | $6.30 | $6.16 | $6.21 | 110 400 |
| Oct 04, 2016 | $6.39 | $6.45 | $6.12 | $6.19 | 169 000 |
| Oct 03, 2016 | $6.34 | $6.46 | $6.28 | $6.37 | 116 700 |
| Sep 30, 2016 | $6.40 | $6.40 | $6.25 | $6.30 | 138 000 |
| Sep 29, 2016 | $6.35 | $6.51 | $6.30 | $6.35 | 445 900 |
| Sep 28, 2016 | $6.51 | $6.56 | $6.42 | $6.45 | 142 100 |
| Sep 27, 2016 | $6.61 | $6.67 | $6.46 | $6.57 | 153 300 |
| Sep 26, 2016 | $6.73 | $6.74 | $6.52 | $6.60 | 86 100 |
| Sep 23, 2016 | $6.76 | $6.81 | $6.75 | $6.81 | 98 000 |
| Sep 22, 2016 | $6.72 | $6.82 | $6.72 | $6.76 | 156 300 |
| Sep 21, 2016 | $6.64 | $6.74 | $6.51 | $6.70 | 114 700 |
| Sep 20, 2016 | $6.74 | $6.85 | $6.62 | $6.66 | 103 300 |
| Sep 19, 2016 | $6.74 | $6.82 | $6.69 | $6.70 | 71 000 |
| Sep 16, 2016 | $6.73 | $6.81 | $6.67 | $6.70 | 148 400 |
