NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$1.92
+0.0200 (+1.05%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.63 | Friday, 26th Apr 2024 CGEN stock ended at $1.92. This is 1.05% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.74% from a day low at $1.86 to a day high of $1.98. |
| 90 days | $1.83 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $6.24 | $6.47 | $6.21 | $6.41 | 148 215 |
| Apr 11, 2016 | $6.18 | $6.40 | $6.18 | $6.24 | 83 013 |
| Apr 08, 2016 | $6.28 | $6.30 | $6.17 | $6.21 | 52 250 |
| Apr 07, 2016 | $6.07 | $6.29 | $6.04 | $6.18 | 100 894 |
| Apr 06, 2016 | $5.69 | $6.14 | $5.69 | $6.13 | 308 225 |
| Apr 05, 2016 | $5.60 | $5.70 | $5.52 | $5.64 | 70 670 |
| Apr 04, 2016 | $5.67 | $5.74 | $5.61 | $5.66 | 111 685 |
| Apr 01, 2016 | $5.55 | $5.69 | $5.47 | $5.66 | 92 152 |
| Mar 31, 2016 | $5.68 | $5.76 | $5.54 | $5.58 | 94 440 |
| Mar 30, 2016 | $5.60 | $5.72 | $5.59 | $5.69 | 106 748 |
| Mar 29, 2016 | $5.50 | $5.60 | $5.31 | $5.59 | 211 700 |
| Mar 28, 2016 | $5.82 | $5.82 | $5.54 | $5.57 | 79 200 |
| Mar 24, 2016 | $5.80 | $5.94 | $5.59 | $5.82 | 60 800 |
| Mar 23, 2016 | $5.90 | $5.95 | $5.65 | $5.72 | 72 400 |
| Mar 22, 2016 | $5.75 | $5.99 | $5.75 | $5.93 | 77 600 |
| Mar 21, 2016 | $5.51 | $5.83 | $5.51 | $5.80 | 109 500 |
| Mar 18, 2016 | $5.41 | $5.68 | $5.41 | $5.59 | 214 000 |
| Mar 17, 2016 | $5.36 | $5.54 | $5.33 | $5.46 | 68 100 |
| Mar 16, 2016 | $5.34 | $5.39 | $5.25 | $5.35 | 81 800 |
| Mar 15, 2016 | $5.50 | $5.50 | $5.25 | $5.34 | 205 700 |
| Mar 14, 2016 | $5.51 | $5.60 | $5.46 | $5.53 | 53 700 |
| Mar 11, 2016 | $5.42 | $5.65 | $5.42 | $5.59 | 118 400 |
| Mar 10, 2016 | $5.57 | $5.57 | $5.30 | $5.33 | 55 600 |
| Mar 09, 2016 | $5.56 | $5.59 | $5.36 | $5.45 | 88 500 |
| Mar 08, 2016 | $5.86 | $5.86 | $5.50 | $5.50 | 111 500 |
