Compugen (CGEN) Historical Stock Data

1.98 ↑0.06 (3.13%)

As of April 29, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CGEN is down -0.86% a day on average. There have been 12 days where Compugen closed green and 18 days where CGEN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	1.89	1.92	↑$0.03 (1.59%)	1.86	1.98	326.17K
2024-04-25	1.96	1.90	↓$0.06 (-3.06%)	1.89	2.03	268.20K
2024-04-24	1.96	1.91	↓$0.05 (-2.55%)	1.90	1.99	164.67K
2024-04-23	1.88	1.98	↑$0.10 (5.32%)	1.88	2.03	237.67K
2024-04-22	1.91	1.89	↓$0.02 (-1.05%)	1.87	1.96	202.01K
2024-04-19	1.91	1.90	↓$0.01 (-0.52%)	1.84	1.97	325.37K
2024-04-18	1.88	1.88	↑$0.00 (0.00%)	1.83	1.96	308.86K
2024-04-17	2.03	1.90	↓$0.13 (-6.40%)	1.90	2.04	372.63K
2024-04-16	1.96	2.03	↑$0.07 (3.57%)	1.90	2.05	451.61K
2024-04-15	2.11	1.96	↓$0.15 (-7.11%)	1.94	2.19	752.82K
2024-04-12	2.23	2.13	↓$0.10 (-4.48%)	2.09	2.25	388.38K
2024-04-11	2.26	2.26	↑$0.00 (0.00%)	2.20	2.27	244.80K
2024-04-10	2.31	2.26	↓$0.05 (-2.16%)	2.23	2.33	279.68K
2024-04-09	2.34	2.36	↑$0.02 (0.85%)	2.33	2.40	152.09K
2024-04-08	2.47	2.33	↓$0.14 (-5.67%)	2.33	2.47	194.45K
2024-04-05	2.34	2.42	↑$0.08 (3.42%)	2.31	2.51	366.02K
2024-04-04	2.38	2.32	↓$0.06 (-2.52%)	2.32	2.47	322.52K
2024-04-03	2.36	2.43	↑$0.07 (2.97%)	2.34	2.44	145.66K
2024-04-02	2.43	2.34	↓$0.09 (-3.70%)	2.30	2.43	351.05K
2024-04-01	2.56	2.47	↓$0.09 (-3.33%)	2.45	2.57	241.69K
2024-03-28	2.54	2.58	↑$0.04 (1.57%)	2.50	2.63	291.03K
2024-03-27	2.49	2.54	↑$0.05 (2.01%)	2.45	2.58	312.72K
2024-03-26	2.54	2.50	↓$0.04 (-1.57%)	2.44	2.56	215.48K
2024-03-25	2.59	2.53	↓$0.06 (-2.32%)	2.51	2.67	294.93K
2024-03-22	2.66	2.64	↓$0.02 (-0.75%)	2.55	2.67	232.51K
2024-03-21	2.70	2.67	↓$0.03 (-1.11%)	2.66	2.75	237.28K
2024-03-20	2.61	2.69	↑$0.08 (3.07%)	2.50	2.71	355.52K
2024-03-19	2.61	2.58	↓$0.03 (-1.15%)	2.55	2.67	401.79K
2024-03-18	2.76	2.67	↓$0.09 (-3.26%)	2.65	2.80	323.38K
2024-03-15	2.66	2.73	↑$0.07 (2.63%)	2.66	2.74	220.43K