Compugen Ltd. (CGEN)
NASDAQ: CGEN · Real-Time Price · USD
1.410
-0.040 (-2.76%)
Nov 22, 2024, 4:00 PM EST - Market closed
Compugen Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 1.46 | 1.50 | 1.38 | 1.41 | 1.41 | -2.76% | 277,628 |
Nov 21, 2024 | 1.43 | 1.52 | 1.41 | 1.45 | 1.45 | 1.40% | 145,843 |
Nov 20, 2024 | 1.44 | 1.49 | 1.41 | 1.43 | 1.43 | -0.69% | 228,116 |
Nov 19, 2024 | 1.42 | 1.45 | 1.39 | 1.44 | 1.44 | 0.70% | 184,612 |
Nov 18, 2024 | 1.44 | 1.47 | 1.39 | 1.43 | 1.43 | 1.42% | 275,876 |
Nov 15, 2024 | 1.50 | 1.50 | 1.35 | 1.41 | 1.41 | -5.37% | 441,994 |
Nov 14, 2024 | 1.60 | 1.60 | 1.45 | 1.49 | 1.49 | -6.29% | 508,248 |
Nov 13, 2024 | 1.64 | 1.65 | 1.59 | 1.59 | 1.59 | -0.63% | 262,136 |
Nov 12, 2024 | 1.68 | 1.73 | 1.54 | 1.60 | 1.60 | -8.05% | 982,109 |
Nov 11, 2024 | 1.77 | 1.79 | 1.68 | 1.74 | 1.74 | -2.25% | 378,018 |
Nov 8, 2024 | 1.81 | 1.84 | 1.74 | 1.78 | 1.78 | -1.66% | 212,215 |
Nov 7, 2024 | 1.70 | 1.85 | 1.70 | 1.81 | 1.81 | 5.23% | 426,748 |
Nov 6, 2024 | 1.65 | 1.74 | 1.61 | 1.72 | 1.72 | 4.88% | 404,633 |
Nov 5, 2024 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | - | 111,379 |
Nov 4, 2024 | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | -4.09% | 153,045 |
Nov 1, 2024 | 1.63 | 1.72 | 1.60 | 1.71 | 1.71 | 6.87% | 172,157 |
Oct 31, 2024 | 1.63 | 1.64 | 1.59 | 1.60 | 1.60 | -2.44% | 178,715 |
Oct 30, 2024 | 1.66 | 1.67 | 1.62 | 1.64 | 1.64 | -1.80% | 127,682 |
Oct 29, 2024 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -1.18% | 63,289 |
Oct 28, 2024 | 1.72 | 1.78 | 1.68 | 1.69 | 1.69 | -0.59% | 267,843 |
Oct 25, 2024 | 1.71 | 1.75 | 1.67 | 1.70 | 1.70 | -1.16% | 248,747 |
Oct 24, 2024 | 1.71 | 1.73 | 1.65 | 1.72 | 1.72 | 1.78% | 90,856 |
Oct 23, 2024 | 1.71 | 1.71 | 1.63 | 1.69 | 1.69 | 0.60% | 264,032 |
Oct 22, 2024 | 1.69 | 1.71 | 1.66 | 1.68 | 1.68 | -1.75% | 84,387 |
Oct 21, 2024 | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | - | 164,630 |
Oct 18, 2024 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 91,662 |
Oct 17, 2024 | 1.69 | 1.75 | 1.67 | 1.73 | 1.73 | 1.76% | 210,439 |
Oct 16, 2024 | 1.63 | 1.70 | 1.61 | 1.70 | 1.70 | 4.29% | 188,378 |
Oct 15, 2024 | 1.69 | 1.72 | 1.62 | 1.63 | 1.63 | -2.98% | 326,919 |
Oct 14, 2024 | 1.73 | 1.74 | 1.66 | 1.68 | 1.68 | -2.33% | 262,477 |
Oct 11, 2024 | 1.72 | 1.77 | 1.70 | 1.72 | 1.72 | - | 140,226 |
Oct 10, 2024 | 1.73 | 1.75 | 1.67 | 1.72 | 1.72 | -1.15% | 270,798 |
Oct 9, 2024 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 81,778 |
Oct 8, 2024 | 1.75 | 1.79 | 1.73 | 1.73 | 1.73 | -2.26% | 135,268 |
Oct 7, 2024 | 1.81 | 1.81 | 1.75 | 1.77 | 1.77 | -3.28% | 164,541 |
Oct 4, 2024 | 1.82 | 1.84 | 1.78 | 1.83 | 1.83 | 2.81% | 120,940 |
Oct 3, 2024 | 1.92 | 1.98 | 1.77 | 1.78 | 1.78 | -7.77% | 367,464 |
Oct 2, 2024 | 1.84 | 1.97 | 1.81 | 1.93 | 1.93 | 4.32% | 510,445 |
Oct 1, 2024 | 1.81 | 1.86 | 1.75 | 1.85 | 1.85 | 2.21% | 285,649 |
Sep 30, 2024 | 1.80 | 1.87 | 1.78 | 1.81 | 1.81 | 0.28% | 100,488 |
Sep 27, 2024 | 1.82 | 1.88 | 1.78 | 1.81 | 1.81 | 3.14% | 345,230 |
Sep 26, 2024 | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | 0.57% | 101,460 |
Sep 25, 2024 | 1.77 | 1.79 | 1.73 | 1.74 | 1.74 | -1.14% | 137,090 |
Sep 24, 2024 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | - | 120,937 |
Sep 23, 2024 | 1.85 | 1.85 | 1.75 | 1.76 | 1.76 | -3.83% | 263,064 |
Sep 20, 2024 | 1.84 | 1.88 | 1.82 | 1.83 | 1.83 | -0.54% | 128,779 |
Sep 19, 2024 | 1.94 | 1.94 | 1.81 | 1.84 | 1.84 | -3.16% | 206,488 |
Sep 18, 2024 | 1.88 | 1.97 | 1.88 | 1.90 | 1.90 | 2.15% | 180,255 |
Sep 17, 2024 | 1.92 | 1.93 | 1.85 | 1.86 | 1.86 | -3.12% | 133,068 |
Sep 16, 2024 | 1.97 | 1.97 | 1.90 | 1.92 | 1.92 | -2.54% | 155,750 |
Sep 13, 2024 | 1.97 | 2.00 | 1.92 | 1.97 | 1.97 | 0.51% | 90,467 |
Sep 12, 2024 | 1.99 | 2.01 | 1.95 | 1.96 | 1.96 | -0.51% | 140,593 |
Sep 11, 2024 | 1.92 | 2.01 | 1.91 | 1.97 | 1.97 | 1.55% | 178,079 |
Sep 10, 2024 | 1.96 | 2.00 | 1.93 | 1.94 | 1.94 | -2.02% | 258,749 |
Sep 9, 2024 | 1.81 | 2.01 | 1.81 | 1.98 | 1.98 | 8.20% | 358,986 |
Sep 6, 2024 | 1.86 | 1.89 | 1.80 | 1.83 | 1.83 | 0.55% | 171,396 |
Sep 5, 2024 | 1.94 | 1.96 | 1.81 | 1.82 | 1.82 | -7.61% | 549,040 |
Sep 4, 2024 | 1.93 | 1.99 | 1.90 | 1.97 | 1.97 | 2.60% | 156,761 |
Sep 3, 2024 | 2.07 | 2.08 | 1.85 | 1.92 | 1.92 | -8.57% | 537,748 |
Aug 30, 2024 | 2.04 | 2.10 | 2.03 | 2.10 | 2.10 | 3.45% | 166,357 |
Aug 29, 2024 | 1.92 | 2.06 | 1.92 | 2.03 | 2.03 | 6.84% | 202,207 |
Aug 28, 2024 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.47% | 118,982 |
Aug 27, 2024 | 2.02 | 2.04 | 1.95 | 2.01 | 2.01 | -1.95% | 178,900 |
Aug 26, 2024 | 2.06 | 2.07 | 1.92 | 2.05 | 2.05 | 0.49% | 333,765 |
Aug 23, 2024 | 2.08 | 2.13 | 1.99 | 2.04 | 2.04 | - | 369,489 |
Aug 22, 2024 | 1.99 | 2.11 | 1.92 | 2.04 | 2.04 | 3.55% | 490,721 |
Aug 21, 2024 | 1.90 | 2.00 | 1.88 | 1.97 | 1.97 | 4.79% | 348,048 |
Aug 20, 2024 | 1.79 | 1.89 | 1.78 | 1.88 | 1.88 | 5.03% | 222,714 |
Aug 19, 2024 | 1.82 | 1.84 | 1.77 | 1.79 | 1.79 | -2.72% | 368,596 |
Aug 16, 2024 | 1.81 | 1.85 | 1.75 | 1.84 | 1.84 | 1.66% | 173,602 |
Aug 15, 2024 | 1.73 | 1.83 | 1.73 | 1.81 | 1.81 | 3.43% | 229,847 |
Aug 14, 2024 | 1.74 | 1.77 | 1.71 | 1.75 | 1.75 | - | 134,678 |
Aug 13, 2024 | 1.70 | 1.79 | 1.67 | 1.75 | 1.75 | 4.79% | 242,335 |
Aug 12, 2024 | 1.73 | 1.74 | 1.63 | 1.67 | 1.67 | -4.57% | 254,961 |
Aug 9, 2024 | 1.75 | 1.77 | 1.72 | 1.75 | 1.75 | - | 229,821 |
Aug 8, 2024 | 1.67 | 1.77 | 1.63 | 1.75 | 1.75 | 7.36% | 196,059 |
Aug 7, 2024 | 1.74 | 1.74 | 1.62 | 1.63 | 1.63 | -5.23% | 135,131 |
Aug 6, 2024 | 1.75 | 1.77 | 1.63 | 1.72 | 1.72 | 4.88% | 208,317 |
Aug 5, 2024 | 1.57 | 1.67 | 1.57 | 1.64 | 1.64 | -6.29% | 227,097 |
Aug 2, 2024 | 1.78 | 1.79 | 1.68 | 1.75 | 1.75 | -3.85% | 239,554 |
Aug 1, 2024 | 1.76 | 1.88 | 1.73 | 1.82 | 1.82 | 2.82% | 500,271 |
Jul 31, 2024 | 1.74 | 1.84 | 1.71 | 1.77 | 1.77 | 4.73% | 290,763 |
Jul 30, 2024 | 1.68 | 1.70 | 1.61 | 1.69 | 1.69 | -1.17% | 264,375 |
Jul 29, 2024 | 1.77 | 1.79 | 1.68 | 1.71 | 1.71 | -3.39% | 432,858 |
Jul 26, 2024 | 1.74 | 1.79 | 1.72 | 1.77 | 1.77 | 0.57% | 118,765 |
Jul 25, 2024 | 1.77 | 1.77 | 1.71 | 1.76 | 1.76 | 0.57% | 185,972 |
Jul 24, 2024 | 1.83 | 1.86 | 1.73 | 1.75 | 1.75 | -5.41% | 219,915 |
Jul 23, 2024 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 1.65% | 86,268 |
Jul 22, 2024 | 1.83 | 1.83 | 1.73 | 1.82 | 1.82 | - | 222,433 |
Jul 19, 2024 | 1.90 | 1.90 | 1.75 | 1.82 | 1.82 | -2.67% | 277,708 |
Jul 18, 2024 | 1.87 | 1.96 | 1.84 | 1.87 | 1.87 | 0.54% | 277,021 |
Jul 17, 2024 | 1.85 | 1.89 | 1.80 | 1.86 | 1.86 | -0.53% | 168,863 |
Jul 16, 2024 | 1.94 | 1.94 | 1.84 | 1.87 | 1.87 | -2.09% | 392,094 |
Jul 15, 2024 | 1.78 | 2.05 | 1.76 | 1.91 | 1.91 | 8.52% | 791,156 |
Jul 12, 2024 | 1.83 | 1.86 | 1.75 | 1.76 | 1.76 | 0.57% | 251,949 |
Jul 11, 2024 | 1.72 | 1.81 | 1.72 | 1.75 | 1.75 | 1.74% | 279,340 |
Jul 10, 2024 | 1.76 | 1.76 | 1.67 | 1.72 | 1.72 | -2.27% | 138,618 |
Jul 9, 2024 | 1.75 | 1.77 | 1.68 | 1.76 | 1.76 | 2.92% | 146,344 |
Jul 8, 2024 | 1.58 | 1.75 | 1.58 | 1.71 | 1.71 | 9.62% | 224,539 |
Jul 5, 2024 | 1.61 | 1.63 | 1.50 | 1.56 | 1.56 | -6.59% | 813,133 |