Skip to main content
Compugen Ltd. (CGEN)
NASDAQ: CGEN · Real-Time Price · USD
1.780
-0.150 (-7.77%)
Oct 3, 2024, 4:00 PM EDT - Market closed

Compugen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20241.791.891.781.881.885.03%222,714
Aug 19, 20241.821.841.771.791.79-2.72%368,596
Aug 16, 20241.811.851.751.841.841.66%173,602
Aug 15, 20241.731.831.731.811.813.43%229,847
Aug 14, 20241.741.771.711.751.75-134,678
Aug 13, 20241.701.791.671.751.754.79%242,335
Aug 12, 20241.731.741.631.671.67-4.57%254,961
Aug 9, 20241.751.771.721.751.75-229,821
Aug 8, 20241.671.771.631.751.757.36%196,059
Aug 7, 20241.741.741.621.631.63-5.23%135,131
Aug 6, 20241.751.771.631.721.724.88%208,317
Aug 5, 20241.571.671.571.641.64-6.29%227,097
Aug 2, 20241.781.791.681.751.75-3.85%239,554
Aug 1, 20241.761.881.731.821.822.82%500,271
Jul 31, 20241.741.841.711.771.774.73%290,763
Jul 30, 20241.681.701.611.691.69-1.17%264,375
Jul 29, 20241.771.791.681.711.71-3.39%432,858
Jul 26, 20241.741.791.721.771.770.57%118,765
Jul 25, 20241.771.771.711.761.760.57%185,972
Jul 24, 20241.831.861.731.751.75-5.41%219,915
Jul 23, 20241.821.861.821.851.851.65%86,268
Jul 22, 20241.831.831.731.821.82-222,433
Jul 19, 20241.901.901.751.821.82-2.67%277,708
Jul 18, 20241.871.961.841.871.870.54%277,021
Jul 17, 20241.851.891.801.861.86-0.53%168,863
Jul 16, 20241.941.941.841.871.87-2.09%392,094
Jul 15, 20241.782.051.761.911.918.52%791,156
Jul 12, 20241.831.861.751.761.760.57%251,949
Jul 11, 20241.721.811.721.751.751.74%279,340
Jul 10, 20241.761.761.671.721.72-2.27%138,618
Jul 9, 20241.751.771.681.761.762.92%146,344
Jul 8, 20241.581.751.581.711.719.62%224,539
Jul 5, 20241.611.631.501.561.56-6.59%813,133
Jul 3, 20241.721.721.591.671.67-1.18%303,356
Jul 2, 20241.751.751.681.691.69-3.43%144,921
Jul 1, 20241.731.781.721.751.754.17%141,732
Jun 28, 20241.751.781.661.681.68-4.55%232,411
Jun 27, 20241.721.781.651.761.760.57%404,534
Jun 26, 20241.791.801.721.751.75-3.31%219,374
Jun 25, 20241.871.881.791.811.81-3.21%207,970
Jun 24, 20241.961.961.831.871.87-5.08%215,333
Jun 21, 20241.861.981.831.971.975.91%406,449
Jun 20, 20241.851.911.841.861.86-198,033
Jun 18, 20241.951.981.851.861.86-5.10%323,885
Jun 17, 20242.062.061.911.961.96-5.31%319,726
Jun 14, 20242.052.161.982.072.070.98%232,915
Jun 13, 20242.022.071.992.052.050.49%116,199
Jun 12, 20242.062.122.002.042.040.49%171,816
Jun 11, 20242.032.071.982.032.03-103,956
Jun 10, 20242.072.092.002.032.03-3.79%194,910
Jun 7, 20242.132.182.092.112.11-1.86%139,614
Jun 6, 20242.092.212.042.152.152.87%281,360
Jun 5, 20242.092.122.072.092.09-0.95%197,312
Jun 4, 20242.162.182.092.112.11-3.65%161,655
Jun 3, 20242.212.222.072.192.190.92%200,967
May 31, 20242.172.292.112.172.17-0.91%293,166
May 30, 20242.382.422.172.192.19-7.98%500,230
May 29, 20242.472.532.372.382.38-5.56%267,536
May 28, 20242.462.552.412.522.523.28%678,031
May 24, 20242.322.462.322.442.447.49%673,444
May 23, 20242.312.512.262.272.27-2.99%1,078,481
May 22, 20241.882.431.882.342.3425.81%2,686,558
May 21, 20241.871.871.751.861.866.90%585,624
May 20, 20242.102.101.661.741.74-17.54%1,077,288
May 17, 20242.182.182.082.112.11-1.40%197,649
May 16, 20242.182.192.122.142.14-3.17%182,809
May 15, 20242.082.222.082.212.215.74%312,749
May 14, 20242.032.142.022.092.092.96%205,128
May 13, 20242.002.082.002.032.031.00%163,156
May 10, 20242.092.111.912.012.01-3.83%271,884