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 |
| Aug 10, 2016 | $6.69 | $6.73 | $6.58 | $6.65 | 58 500 |
| Aug 09, 2016 | $6.60 | $6.75 | $6.60 | $6.74 | 56 700 |
| Aug 08, 2016 | $6.71 | $6.78 | $6.61 | $6.70 | 34 100 |
| Aug 05, 2016 | $6.70 | $6.80 | $6.67 | $6.77 | 76 200 |
| Aug 04, 2016 | $6.80 | $6.80 | $6.63 | $6.69 | 153 300 |
| Aug 03, 2016 | $6.65 | $6.74 | $6.64 | $6.74 | 144 300 |
| Aug 02, 2016 | $6.71 | $6.83 | $6.54 | $6.66 | 102 100 |
| Aug 01, 2016 | $6.65 | $6.94 | $6.65 | $6.91 | 161 800 |
| Jul 29, 2016 | $6.64 | $6.67 | $6.51 | $6.65 | 42 000 |
| Jul 28, 2016 | $6.75 | $6.75 | $6.54 | $6.59 | 75 200 |
| Jul 27, 2016 | $6.65 | $6.80 | $6.60 | $6.75 | 115 900 |
| Jul 26, 2016 | $6.56 | $6.64 | $6.52 | $6.60 | 35 700 |
| Jul 25, 2016 | $6.65 | $6.65 | $6.49 | $6.56 | 60 700 |
| Jul 22, 2016 | $6.64 | $6.64 | $6.46 | $6.59 | 43 300 |
| Jul 21, 2016 | $6.59 | $6.66 | $6.48 | $6.60 | 72 300 |
| Jul 20, 2016 | $6.45 | $6.69 | $6.44 | $6.66 | 83 300 |
| Jul 19, 2016 | $6.44 | $6.49 | $6.36 | $6.42 | 39 700 |
| Jul 18, 2016 | $6.49 | $6.51 | $6.42 | $6.48 | 55 600 |
| Jul 15, 2016 | $6.52 | $6.61 | $6.46 | $6.53 | 49 200 |
| Jul 14, 2016 | $6.65 | $6.68 | $6.49 | $6.51 | 78 600 |
| Jul 13, 2016 | $6.66 | $6.74 | $6.55 | $6.60 | 102 600 |
| Jul 12, 2016 | $6.68 | $6.78 | $6.65 | $6.71 | 45 000 |
| Jul 11, 2016 | $6.70 | $6.78 | $6.67 | $6.70 | 82 700 |
| Jul 08, 2016 | $6.71 | $6.83 | $6.67 | $6.80 | 49 000 |
| Jul 07, 2016 | $6.67 | $6.76 | $6.62 | $6.70 | 48 900 |
