NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$2.13
-0.0800 (-3.62%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.47 | Wednesday, 8th May 2024 CGEN stock ended at $2.13. This is 3.62% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 6.25% from a day low at $2.09 to a day high of $2.22. |
| 90 days | $1.83 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| Jul 05, 2016 | $6.64 | $6.69 | $6.45 | $6.50 | 48 400 |
| Jul 01, 2016 | $6.44 | $6.72 | $6.44 | $6.67 | 77 100 |
| Jun 30, 2016 | $6.44 | $6.54 | $6.31 | $6.48 | 93 400 |
| Jun 29, 2016 | $6.52 | $6.57 | $6.42 | $6.53 | 88 100 |
| Jun 28, 2016 | $6.50 | $6.60 | $6.45 | $6.54 | 87 800 |
| Jun 27, 2016 | $6.51 | $6.60 | $6.31 | $6.42 | 146 200 |
| Jun 24, 2016 | $6.68 | $6.87 | $6.53 | $6.68 | 131 700 |
| Jun 23, 2016 | $6.98 | $7.04 | $6.85 | $7.00 | 192 800 |
| Jun 22, 2016 | $6.81 | $7.00 | $6.66 | $6.95 | 173 700 |
| Jun 21, 2016 | $6.54 | $6.80 | $6.49 | $6.79 | 106 300 |
| Jun 20, 2016 | $6.52 | $6.65 | $6.52 | $6.60 | 42 700 |
| Jun 17, 2016 | $6.59 | $6.60 | $6.41 | $6.47 | 131 100 |
| Jun 16, 2016 | $6.47 | $6.65 | $6.42 | $6.60 | 84 649 |
| Jun 15, 2016 | $6.52 | $6.62 | $6.47 | $6.52 | 86 852 |
| Jun 14, 2016 | $6.28 | $6.51 | $6.13 | $6.51 | 303 646 |
| Jun 13, 2016 | $6.36 | $6.43 | $6.26 | $6.30 | 226 960 |
| Jun 10, 2016 | $6.58 | $6.60 | $6.40 | $6.43 | 76 765 |
| Jun 09, 2016 | $6.67 | $6.75 | $6.61 | $6.62 | 69 299 |
| Jun 08, 2016 | $6.73 | $6.84 | $6.66 | $6.78 | 72 919 |
| Jun 07, 2016 | $6.77 | $6.83 | $6.69 | $6.77 | 66 844 |
| Jun 06, 2016 | $6.75 | $6.84 | $6.61 | $6.78 | 128 927 |
| Jun 03, 2016 | $6.89 | $6.91 | $6.75 | $6.80 | 65 215 |
| Jun 02, 2016 | $6.86 | $6.98 | $6.83 | $6.92 | 57 274 |
| Jun 01, 2016 | $6.87 | $6.99 | $6.83 | $6.95 | 63 445 |
| May 31, 2016 | $6.90 | $6.99 | $6.85 | $6.96 | 58 088 |
