Skip to main content
Compugen Ltd. (CGEN)
NASDAQ: CGEN · Real-Time Price · USD
2.000
+0.010 (0.50%)
Jan 14, 2025, 4:00 PM EST - Market closed

Compugen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 20251.972.161.952.002.000.50%2,210,686
Jan 13, 20251.672.061.671.991.9921.34%3,467,350
Jan 10, 20251.591.721.561.641.643.14%1,190,653
Jan 8, 20251.611.631.521.591.59-0.63%484,163
Jan 7, 20251.601.621.571.601.60-240,052
Jan 6, 20251.641.661.581.601.60-517,423
Jan 3, 20251.681.681.591.601.60-3.03%849,853
Jan 2, 20251.581.701.581.651.657.84%595,207
Dec 31, 20241.521.561.481.531.532.00%351,310
Dec 30, 20241.571.601.481.501.50-4.46%721,029
Dec 27, 20241.601.621.541.571.57-3.68%279,118
Dec 26, 20241.581.651.561.631.631.87%304,949
Dec 24, 20241.521.631.511.601.605.26%224,001
Dec 23, 20241.521.541.471.521.52-0.65%479,002
Dec 20, 20241.531.591.501.531.530.66%323,075
Dec 19, 20241.511.591.441.521.520.66%534,096
Dec 18, 20241.581.611.461.511.51-5.03%485,676
Dec 17, 20241.571.611.551.591.59-336,136
Dec 16, 20241.581.621.571.591.59-1.24%429,895
Dec 13, 20241.631.641.551.611.61-320,705
Dec 12, 20241.601.641.561.611.610.63%564,354
Dec 11, 20241.641.681.591.601.60-1.84%716,365
Dec 10, 20241.651.671.601.631.63-516,004
Dec 9, 20241.681.691.601.631.63-1.21%531,211
Dec 6, 20241.591.681.591.651.654.43%753,510
Dec 5, 20241.581.601.551.581.58-0.63%288,811
Dec 4, 20241.541.711.541.591.593.25%1,051,647
Dec 3, 20241.511.551.481.541.542.67%191,138
Dec 2, 20241.551.581.491.501.50-5.66%381,673
Nov 29, 20241.621.651.561.591.59-1.24%225,234
Nov 27, 20241.561.671.531.611.615.92%1,076,199
Nov 26, 20241.411.541.371.521.527.80%406,659
Nov 25, 20241.421.451.381.411.41-406,999
Nov 22, 20241.461.501.381.411.41-2.76%277,628
Nov 21, 20241.431.521.411.451.451.40%145,843
Nov 20, 20241.441.491.411.431.43-0.69%228,116
Nov 19, 20241.421.451.391.441.440.70%184,612
Nov 18, 20241.441.471.391.431.431.42%275,876
Nov 15, 20241.501.501.351.411.41-5.37%441,994
Nov 14, 20241.601.601.451.491.49-6.29%508,248
Nov 13, 20241.641.651.591.591.59-0.63%262,136
Nov 12, 20241.681.731.541.601.60-8.05%982,109
Nov 11, 20241.771.791.681.741.74-2.25%378,018
Nov 8, 20241.811.841.741.781.78-1.66%212,215
Nov 7, 20241.701.851.701.811.815.23%426,748
Nov 6, 20241.651.741.611.721.724.88%404,633
Nov 5, 20241.651.671.631.641.64-111,379
Nov 4, 20241.661.681.631.641.64-4.09%153,045
Nov 1, 20241.631.721.601.711.716.87%172,157
Oct 31, 20241.631.641.591.601.60-2.44%178,715
Oct 30, 20241.661.671.621.641.64-1.80%127,682
Oct 29, 20241.671.681.651.671.67-1.18%63,289
Oct 28, 20241.721.781.681.691.69-0.59%267,843
Oct 25, 20241.711.751.671.701.70-1.16%248,747
Oct 24, 20241.711.731.651.721.721.78%90,856
Oct 23, 20241.711.711.631.691.690.60%264,032
Oct 22, 20241.691.711.661.681.68-1.75%84,387
Oct 21, 20241.721.731.691.711.71-164,630
Oct 18, 20241.721.731.701.711.71-1.16%91,662
Oct 17, 20241.691.751.671.731.731.76%210,439
Oct 16, 20241.631.701.611.701.704.29%188,378
Oct 15, 20241.691.721.621.631.63-2.98%326,919
Oct 14, 20241.731.741.661.681.68-2.33%262,477
Oct 11, 20241.721.771.701.721.72-140,226
Oct 10, 20241.731.751.671.721.72-1.15%270,798
Oct 9, 20241.731.751.721.741.740.58%81,778
Oct 8, 20241.751.791.731.731.73-2.26%135,268
Oct 7, 20241.811.811.751.771.77-3.28%164,541
Oct 4, 20241.821.841.781.831.832.81%120,940
Oct 3, 20241.921.981.771.781.78-7.77%367,464
Oct 2, 20241.841.971.811.931.934.32%510,445
Oct 1, 20241.811.861.751.851.852.21%285,649
Sep 30, 20241.801.871.781.811.810.28%100,488
Sep 27, 20241.821.881.781.811.813.14%345,230
Sep 26, 20241.761.761.721.751.750.57%101,460
Sep 25, 20241.771.791.731.741.74-1.14%137,090
Sep 24, 20241.781.791.751.761.76-120,937
Sep 23, 20241.851.851.751.761.76-3.83%263,064
Sep 20, 20241.841.881.821.831.83-0.54%128,779
Sep 19, 20241.941.941.811.841.84-3.16%206,488
Sep 18, 20241.881.971.881.901.902.15%180,255
Sep 17, 20241.921.931.851.861.86-3.12%133,068
Sep 16, 20241.971.971.901.921.92-2.54%155,750
Sep 13, 20241.972.001.921.971.970.51%90,467
Sep 12, 20241.992.011.951.961.96-0.51%140,593
Sep 11, 20241.922.011.911.971.971.55%178,079
Sep 10, 20241.962.001.931.941.94-2.02%258,749
Sep 9, 20241.812.011.811.981.988.20%358,986
Sep 6, 20241.861.891.801.831.830.55%171,396
Sep 5, 20241.941.961.811.821.82-7.61%549,040
Sep 4, 20241.931.991.901.971.972.60%156,761
Sep 3, 20242.072.081.851.921.92-8.57%537,748
Aug 30, 20242.042.102.032.102.103.45%166,357
Aug 29, 20241.922.061.922.032.036.84%202,207
Aug 28, 20242.002.001.901.901.90-5.47%118,982
Aug 27, 20242.022.041.952.012.01-1.95%178,900
Aug 26, 20242.062.071.922.052.050.49%333,765
Aug 23, 20242.082.131.992.042.04-369,489
Aug 22, 20241.992.111.922.042.043.55%490,721
Aug 21, 20241.902.001.881.971.974.79%348,048