NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$1.88
-0.0200 (-1.05%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.75 | Thursday, 18th Apr 2024 CGEN stock ended at $1.88. This is 1.05% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 7.10% from a day low at $1.83 to a day high of $1.96. |
| 90 days | $1.80 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $1.03 | $1.05 | $1.00 | $1.05 | 217 678 |
| 2023-08-07 | $1.12 | $1.12 | $1.00 | $1.03 | 391 377 |
| 2023-08-04 | $1.13 | $1.13 | $1.06 | $1.12 | 141 470 |
| 2023-08-03 | $1.13 | $1.15 | $1.07 | $1.12 | 170 296 |
| 2023-08-02 | $1.14 | $1.18 | $1.14 | $1.15 | 254 658 |
| 2023-08-01 | $1.12 | $1.20 | $1.12 | $1.19 | 233 707 |
| 2023-07-31 | $1.09 | $1.18 | $1.09 | $1.16 | 384 360 |
| 2023-07-28 | $1.07 | $1.12 | $1.02 | $1.12 | 262 031 |
| 2023-07-27 | $1.11 | $1.14 | $1.00 | $1.03 | 577 529 |
| 2023-07-26 | $1.12 | $1.13 | $1.09 | $1.10 | 176 063 |
| 2023-07-25 | $1.11 | $1.11 | $1.07 | $1.09 | 120 453 |
| 2023-07-24 | $1.21 | $1.21 | $1.08 | $1.12 | 450 159 |
| 2023-07-21 | $1.16 | $1.20 | $1.14 | $1.19 | 231 577 |
| 2023-07-20 | $1.24 | $1.24 | $1.12 | $1.15 | 244 376 |
| 2023-07-19 | $1.24 | $1.26 | $1.18 | $1.23 | 319 439 |
| 2023-07-18 | $1.28 | $1.30 | $1.22 | $1.26 | 237 632 |
| 2023-07-17 | $1.30 | $1.31 | $1.26 | $1.30 | 311 230 |
| 2023-07-14 | $1.32 | $1.37 | $1.21 | $1.25 | 370 352 |
| 2023-07-13 | $1.23 | $1.36 | $1.24 | $1.31 | 368 208 |
| 2023-07-12 | $1.20 | $1.26 | $1.20 | $1.25 | 324 202 |
| 2023-07-11 | $1.16 | $1.24 | $1.14 | $1.18 | 343 336 |
| 2023-07-10 | $1.13 | $1.23 | $1.13 | $1.17 | 425 902 |
| 2023-07-07 | $1.17 | $1.17 | $1.12 | $1.12 | 157 531 |
| 2023-07-06 | $1.12 | $1.14 | $1.07 | $1.14 | 236 779 |
| 2023-07-05 | $1.13 | $1.17 | $1.07 | $1.15 | 211 195 |
