NASDAQ:CGEN
Compugen Ltd. Stock Price (Quote)
$1.91
-0.0700 (-3.54%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.67 | Wednesday, 24th Apr 2024 CGEN stock ended at $1.91. This is 3.54% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.47% from a day low at $1.90 to a day high of $1.99. |
| 90 days | $1.83 | $3.03 | |
| 52 weeks | $0.530 | $3.03 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $1.13 | $1.23 | $1.13 | $1.17 | 425 902 |
| Jul 07, 2023 | $1.17 | $1.17 | $1.12 | $1.12 | 157 531 |
| Jul 06, 2023 | $1.12 | $1.14 | $1.07 | $1.14 | 236 779 |
| Jul 05, 2023 | $1.13 | $1.17 | $1.07 | $1.15 | 211 195 |
| Jul 03, 2023 | $1.13 | $1.17 | $1.13 | $1.15 | 141 063 |
| Jun 30, 2023 | $1.14 | $1.15 | $1.06 | $1.14 | 361 848 |
| Jun 29, 2023 | $1.10 | $1.14 | $1.08 | $1.12 | 175 106 |
| Jun 28, 2023 | $1.05 | $1.12 | $1.05 | $1.12 | 242 703 |
| Jun 27, 2023 | $1.04 | $1.08 | $1.00 | $1.08 | 314 398 |
| Jun 26, 2023 | $1.03 | $1.04 | $1.02 | $1.02 | 178 597 |
| Jun 23, 2023 | $1.02 | $1.06 | $0.93 | $1.01 | 574 241 |
| Jun 22, 2023 | $1.13 | $1.13 | $1.02 | $1.05 | 396 151 |
| Jun 21, 2023 | $1.26 | $1.28 | $1.05 | $1.14 | 778 276 |
| Jun 20, 2023 | $1.33 | $1.34 | $1.24 | $1.29 | 421 656 |
| Jun 16, 2023 | $1.37 | $1.37 | $1.26 | $1.34 | 348 986 |
| Jun 15, 2023 | $1.34 | $1.39 | $1.31 | $1.37 | 336 347 |
| Jun 14, 2023 | $1.38 | $1.45 | $1.31 | $1.33 | 533 310 |
| Jun 13, 2023 | $1.42 | $1.44 | $1.34 | $1.37 | 605 682 |
| Jun 12, 2023 | $1.35 | $1.49 | $1.33 | $1.38 | 1 456 405 |
| Jun 09, 2023 | $1.33 | $1.36 | $1.28 | $1.31 | 668 108 |
| Jun 08, 2023 | $1.17 | $1.31 | $1.17 | $1.27 | 611 377 |
| Jun 07, 2023 | $1.25 | $1.29 | $1.18 | $1.21 | 755 834 |
| Jun 06, 2023 | $1.15 | $1.31 | $1.12 | $1.27 | 1 519 265 |
| Jun 05, 2023 | $1.05 | $1.17 | $1.04 | $1.12 | 1 062 237 |
| Jun 02, 2023 | $1.08 | $1.10 | $1.03 | $1.05 | 517 605 |
