Compugen (CGEN) Historical Stock Data

1.13 ↓0.07 (-5.83%)
As of Market Close on December 1st, 2022.

Historical Data

In the past 30 trading days, CGEN is up 1.04% a day on average. There have been 15 days where Compugen closed green and 15 days where CGEN closed red.

DateOpenCloseChangeLowHighVolume
2022-12-011.241.13↓$0.11 (-8.87%)1.121.24875.67K
2022-11-301.011.20↑$0.19 (18.81%)1.001.232.06M
2022-11-291.041.03↓$0.01 (-0.96%)0.991.05547.29K
2022-11-280.951.01↑$0.06 (5.87%)0.921.01713.31K
2022-11-250.950.98↑$0.02 (2.48%)0.871.04151.71K
2022-11-230.910.96↑$0.05 (5.49%)0.900.99416.48K
2022-11-220.920.92↑$0.00 (0.08%)0.870.95409.72K
2022-11-210.980.89↓$0.08 (-8.65%)0.870.99751.30K
2022-11-181.081.02↓$0.06 (-5.56%)1.021.121.03M
2022-11-170.871.05↑$0.18 (20.69%)0.831.071.55M
2022-11-160.910.89↓$0.02 (-2.09%)0.830.94853.61K
2022-11-150.840.87↑$0.03 (3.15%)0.820.88568.93K
2022-11-140.950.83↓$0.12 (-12.14%)0.830.95608.18K
2022-11-110.830.92↑$0.09 (10.79%)0.810.93367.87K
2022-11-100.780.84↑$0.06 (7.16%)0.780.88416.03K
2022-11-090.810.76↓$0.05 (-5.71%)0.750.83531.88K
2022-11-080.890.83↓$0.06 (-6.74%)0.800.89474.50K
2022-11-070.870.86↓$0.01 (-1.16%)0.810.89437.03K
2022-11-040.900.84↓$0.06 (-6.32%)0.800.91676.93K
2022-11-030.890.89↓$0.00 (-0.40%)0.840.95736.74K
2022-11-021.050.92↓$0.13 (-12.44%)0.911.051.04M
2022-11-010.961.04↑$0.08 (8.33%)0.961.112.21M
2022-10-310.860.95↑$0.09 (10.06%)0.850.95886.38K
2022-10-280.810.88↑$0.07 (8.02%)0.810.88615.09K
2022-10-270.860.81↓$0.04 (-5.07%)0.810.86205.65K
2022-10-260.800.84↑$0.04 (5.46%)0.800.85609.69K
2022-10-250.780.79↑$0.01 (1.28%)0.770.85533.13K
2022-10-240.810.80↓$0.01 (-0.63%)0.750.84617.80K
2022-10-210.860.83↓$0.03 (-3.49%)0.800.87541.61K
2022-10-200.840.87↑$0.03 (3.87%)0.840.921.73M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.