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 |
| Mar 07, 2016 | $5.79 | $6.06 | $5.72 | $5.87 | 127 100 |
| Mar 04, 2016 | $5.59 | $6.09 | $5.55 | $5.87 | 200 500 |
| Mar 03, 2016 | $5.52 | $5.64 | $5.48 | $5.57 | 93 000 |
| Mar 02, 2016 | $5.18 | $5.55 | $5.18 | $5.51 | 235 600 |
| Mar 01, 2016 | $4.75 | $5.29 | $4.75 | $5.24 | 184 800 |
| Feb 29, 2016 | $4.84 | $4.85 | $4.60 | $4.75 | 103 800 |
| Feb 26, 2016 | $4.79 | $4.85 | $4.71 | $4.73 | 57 900 |
| Feb 25, 2016 | $4.81 | $4.85 | $4.62 | $4.76 | 58 400 |
| Feb 24, 2016 | $4.83 | $4.84 | $4.59 | $4.81 | 93 900 |
| Feb 23, 2016 | $4.90 | $4.90 | $4.76 | $4.82 | 97 900 |
| Feb 22, 2016 | $4.99 | $5.03 | $4.79 | $4.87 | 152 500 |
| Feb 19, 2016 | $4.83 | $4.88 | $4.75 | $4.86 | 60 500 |
| Feb 18, 2016 | $4.96 | $4.96 | $4.81 | $4.81 | 94 000 |
| Feb 17, 2016 | $4.71 | $4.95 | $4.71 | $4.92 | 116 800 |
| Feb 16, 2016 | $4.60 | $4.75 | $4.52 | $4.72 | 110 600 |
| Feb 12, 2016 | $4.67 | $4.81 | $4.41 | $4.50 | 152 400 |
| Feb 11, 2016 | $4.47 | $4.60 | $4.32 | $4.51 | 208 600 |
| Feb 10, 2016 | $4.53 | $4.65 | $4.50 | $4.50 | 152 400 |
| Feb 09, 2016 | $4.50 | $4.69 | $4.50 | $4.51 | 142 500 |
| Feb 08, 2016 | $4.59 | $4.62 | $4.50 | $4.52 | 281 600 |
| Feb 05, 2016 | $4.71 | $4.84 | $4.65 | $4.69 | 163 300 |
| Feb 04, 2016 | $4.50 | $4.81 | $4.48 | $4.74 | 174 300 |
| Feb 03, 2016 | $4.74 | $4.74 | $4.45 | $4.53 | 170 900 |
| Feb 02, 2016 | $4.67 | $4.74 | $4.57 | $4.65 | 95 500 |
| Feb 01, 2016 | $4.72 | $4.77 | $4.62 | $4.72 | 73 900 |
