Compugen Ltd. (CGEN)
NASDAQ: CGEN · Real-Time Price · USD
1.450
+0.060 (4.32%)
Apr 22, 2025, 4:00 PM EDT - Market closed

Compugen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20251.411.471.381.461.465.04%112,282
Apr 21, 20251.441.491.381.391.39-5.44%200,624
Apr 17, 20251.491.501.441.471.471.38%240,620
Apr 16, 20251.431.481.381.451.455.07%344,293
Apr 15, 20251.291.421.281.381.385.34%285,248
Apr 14, 20251.281.321.271.311.313.97%129,213
Apr 11, 20251.211.271.211.261.264.13%207,953
Apr 10, 20251.261.261.151.211.21-5.47%387,537
Apr 9, 20251.161.351.131.281.288.47%439,823
Apr 8, 20251.281.321.161.181.18-6.35%451,748
Apr 7, 20251.241.341.201.261.26-3.82%519,116
Apr 4, 20251.351.371.281.311.31-7.09%393,891
Apr 3, 20251.381.531.361.411.41-3.42%276,638
Apr 2, 20251.391.461.381.461.463.55%114,417
Apr 1, 20251.471.471.401.411.41-3.42%209,168
Mar 31, 20251.501.511.421.461.46-4.58%352,901
Mar 28, 20251.521.541.521.531.530.66%136,425
Mar 27, 20251.551.561.521.521.52-0.65%123,949
Mar 26, 20251.571.571.501.531.53-2.55%245,792
Mar 25, 20251.641.651.551.571.57-3.09%240,174
Mar 24, 20251.601.621.581.621.623.18%165,742
Mar 21, 20251.571.601.561.571.57-1.88%102,794
Mar 20, 20251.561.641.551.601.601.27%192,792
Mar 19, 20251.561.601.541.581.580.64%417,610
Mar 18, 20251.621.631.551.571.57-3.68%415,040
Mar 17, 20251.651.651.591.631.63-1.21%273,742
Mar 14, 20251.631.681.621.651.652.48%207,940
Mar 13, 20251.671.691.611.611.61-4.17%141,435
Mar 12, 20251.631.741.631.681.683.70%260,965
Mar 11, 20251.591.661.561.621.621.89%255,034
Mar 10, 20251.631.651.551.591.59-4.22%537,455
Mar 7, 20251.671.681.601.661.66-0.60%408,357
Mar 6, 20251.781.801.671.671.67-7.73%295,527
Mar 5, 20251.721.811.711.811.817.74%374,948
Mar 4, 20251.791.811.671.681.68-7.18%674,761
Mar 3, 20251.992.001.801.811.81-5.73%455,069
Feb 28, 20251.841.941.831.921.923.78%204,633
Feb 27, 20252.012.011.841.851.85-5.13%251,738
Feb 26, 20251.961.981.941.951.950.52%204,252
Feb 25, 20252.032.071.921.941.94-6.28%977,418
Feb 24, 20252.112.112.032.072.07-1.43%286,673
Feb 21, 20252.162.192.102.102.10-3.67%302,069
Feb 20, 20252.232.262.142.182.18-2.24%330,617
Feb 19, 20252.272.282.202.232.23-2.19%366,990
Feb 18, 20252.302.342.262.282.282.70%500,091
Feb 14, 20252.212.252.162.222.221.37%407,628
Feb 13, 20252.202.212.112.192.19-363,679
Feb 12, 20252.142.192.072.192.191.86%540,106
Feb 11, 20252.392.412.052.152.15-11.16%1,627,462
Feb 10, 20252.622.662.412.422.42-5.84%771,153