NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$1.98
+0.0600 (+3.13%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.57 | Monday, 29th Apr 2024 CGEN stock ended at $1.98. This is 3.13% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 4.17% from a day low at $1.92 to a day high of $2.00. |
| 90 days | $1.83 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $4.72 | $4.77 | $4.62 | $4.72 | 73 900 |
| Jan 29, 2016 | $4.58 | $4.77 | $4.56 | $4.71 | 87 200 |
| Jan 28, 2016 | $4.58 | $4.73 | $4.43 | $4.58 | 204 800 |
| Jan 27, 2016 | $4.80 | $4.84 | $4.53 | $4.53 | 194 400 |
| Jan 26, 2016 | $4.91 | $4.98 | $4.76 | $4.80 | 166 100 |
| Jan 25, 2016 | $4.83 | $5.13 | $4.83 | $4.91 | 116 200 |
| Jan 22, 2016 | $5.07 | $5.16 | $4.82 | $4.94 | 140 600 |
| Jan 21, 2016 | $4.97 | $5.10 | $4.85 | $4.94 | 113 800 |
| Jan 20, 2016 | $4.79 | $5.03 | $4.57 | $4.96 | 238 900 |
| Jan 19, 2016 | $5.20 | $5.20 | $4.80 | $4.91 | 163 700 |
| Jan 15, 2016 | $4.93 | $5.11 | $4.85 | $5.08 | 189 100 |
| Jan 14, 2016 | $5.19 | $5.32 | $4.93 | $5.20 | 205 300 |
| Jan 13, 2016 | $5.52 | $5.68 | $5.20 | $5.21 | 309 400 |
| Jan 12, 2016 | $5.65 | $5.72 | $5.30 | $5.52 | 204 400 |
| Jan 11, 2016 | $6.00 | $6.04 | $5.54 | $5.55 | 183 100 |
| Jan 08, 2016 | $6.15 | $6.20 | $5.92 | $5.96 | 90 200 |
| Jan 07, 2016 | $6.35 | $6.35 | $6.01 | $6.10 | 285 200 |
| Jan 06, 2016 | $6.87 | $6.91 | $6.40 | $6.53 | 354 900 |
| Jan 05, 2016 | $6.42 | $6.92 | $6.40 | $6.90 | 228 600 |
