Compugen (CGEN) Historical Stock Data

1.96 ↓0.17 (-7.98%)

As of April 15, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CGEN is down -0.78% 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
2024-04-15	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
2024-03-14	2.77	2.68	↓$0.09 (-3.25%)	2.63	2.80	340.16K
2024-03-13	2.83	2.81	↓$0.02 (-0.71%)	2.74	2.90	369.96K
2024-03-12	2.78	2.80	↑$0.02 (0.72%)	2.72	2.87	333.13K
2024-03-11	2.90	2.78	↓$0.12 (-4.14%)	2.77	3.03	758.28K
2024-03-08	2.72	2.94	↑$0.22 (8.09%)	2.72	3.03	1.73M
2024-03-07	2.57	2.65	↑$0.08 (3.11%)	2.34	2.67	1.49M
2024-03-06	2.65	2.56	↓$0.09 (-3.40%)	2.53	2.70	659.14K
2024-03-05	2.80	2.55	↓$0.25 (-8.93%)	2.43	2.80	2.80M
2024-03-04	2.74	2.95	↑$0.21 (7.66%)	2.68	2.99	1.75M