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 |
| May 27, 2016 | $6.81 | $6.98 | $6.76 | $6.83 | 39 038 |
| May 26, 2016 | $6.95 | $6.95 | $6.79 | $6.82 | 87 018 |
| May 25, 2016 | $7.01 | $7.10 | $6.72 | $7.00 | 190 224 |
| May 24, 2016 | $6.95 | $7.01 | $6.88 | $6.97 | 161 988 |
| May 23, 2016 | $6.80 | $6.95 | $6.80 | $6.91 | 81 656 |
| May 20, 2016 | $6.82 | $6.88 | $6.76 | $6.84 | 85 649 |
| May 19, 2016 | $6.86 | $6.89 | $6.66 | $6.78 | 63 682 |
| May 18, 2016 | $6.72 | $6.94 | $6.70 | $6.89 | 164 578 |
| May 17, 2016 | $6.75 | $6.97 | $6.71 | $6.77 | 58 926 |
| May 16, 2016 | $6.63 | $6.89 | $6.63 | $6.79 | 108 707 |
| May 13, 2016 | $6.55 | $6.74 | $6.53 | $6.66 | 42 071 |
| May 12, 2016 | $6.69 | $6.70 | $6.42 | $6.54 | 80 669 |
| May 11, 2016 | $6.99 | $6.99 | $6.63 | $6.66 | 158 352 |
| May 10, 2016 | $6.78 | $7.12 | $6.78 | $7.05 | 214 144 |
| May 09, 2016 | $6.43 | $6.75 | $6.42 | $6.69 | 91 607 |
| May 06, 2016 | $6.57 | $6.63 | $6.43 | $6.46 | 134 434 |
| May 05, 2016 | $6.79 | $6.79 | $6.47 | $6.54 | 115 729 |
| May 04, 2016 | $6.76 | $6.82 | $6.65 | $6.78 | 148 613 |
| May 03, 2016 | $6.73 | $7.01 | $6.65 | $6.88 | 119 261 |
| May 02, 2016 | $6.79 | $6.85 | $6.60 | $6.78 | 183 251 |
| Apr 29, 2016 | $7.01 | $7.01 | $6.76 | $6.78 | 99 814 |
| Apr 28, 2016 | $6.88 | $7.10 | $6.68 | $6.91 | 58 395 |
| Apr 27, 2016 | $6.85 | $6.95 | $6.78 | $6.89 | 50 765 |
| Apr 26, 2016 | $7.10 | $7.10 | $6.86 | $6.88 | 55 998 |
| Apr 25, 2016 | $7.05 | $7.13 | $7.02 | $7.02 | 53 607 |
