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 |
| Sep 15, 2016 | $6.77 | $6.88 | $6.74 | $6.79 | 66 700 |
| Sep 14, 2016 | $6.83 | $6.91 | $6.72 | $6.84 | 143 100 |
| Sep 13, 2016 | $6.93 | $6.93 | $6.70 | $6.83 | 143 200 |
| Sep 12, 2016 | $7.05 | $7.19 | $6.88 | $7.03 | 111 400 |
| Sep 09, 2016 | $7.09 | $7.21 | $7.02 | $7.14 | 182 300 |
| Sep 08, 2016 | $7.00 | $7.16 | $6.98 | $7.16 | 156 300 |
| Sep 07, 2016 | $7.16 | $7.22 | $6.97 | $7.05 | 176 500 |
| Sep 06, 2016 | $7.37 | $7.44 | $7.13 | $7.22 | 312 400 |
| Sep 02, 2016 | $7.10 | $7.57 | $7.00 | $7.41 | 455 900 |
| Sep 01, 2016 | $6.99 | $7.09 | $6.97 | $7.05 | 60 600 |
| Aug 31, 2016 | $6.96 | $7.08 | $6.93 | $7.03 | 159 900 |
| Aug 30, 2016 | $6.82 | $6.99 | $6.78 | $6.98 | 198 800 |
| Aug 29, 2016 | $6.77 | $6.94 | $6.70 | $6.85 | 77 300 |
| Aug 26, 2016 | $6.81 | $6.93 | $6.63 | $6.82 | 144 700 |
| Aug 25, 2016 | $6.88 | $6.97 | $6.69 | $6.82 | 125 800 |
| Aug 24, 2016 | $7.16 | $7.27 | $6.78 | $6.86 | 205 300 |
| Aug 23, 2016 | $7.03 | $7.27 | $7.02 | $7.26 | 244 600 |
| Aug 22, 2016 | $6.98 | $7.03 | $6.88 | $6.96 | 96 300 |
| Aug 19, 2016 | $6.92 | $7.04 | $6.75 | $6.99 | 193 100 |
| Aug 18, 2016 | $6.62 | $6.96 | $6.62 | $6.92 | 114 700 |
| Aug 17, 2016 | $6.79 | $6.88 | $6.65 | $6.66 | 102 000 |
| Aug 16, 2016 | $7.00 | $7.00 | $6.72 | $6.77 | 191 000 |
| Aug 15, 2016 | $7.03 | $7.15 | $7.02 | $7.08 | 128 500 |
| Aug 12, 2016 | $6.81 | $7.22 | $6.81 | $7.11 | 279 700 |
| Aug 11, 2016 | $6.66 | $6.91 | $6.60 | $6.87 | 115 600 |
