Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Compugen (CGEN) Historical Prices

CGEN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.022.021.921.981.98-2.94%255,4481.05
Oct 29, 20262.022.072.002.042.04+1.49%142,9000.57
Oct 28, 20261.962.011.962.012.01+2.03%149,1410.59
Oct 27, 20261.921.971.881.971.97+5.07%131,4060.52
Oct 26, 20261.951.981.871.881.88-3.35%334,4591.33
Oct 23, 20261.971.971.891.941.94-1.02%148,0000.59
Oct 22, 20262.112.141.921.961.96-7.55%285,4011.14
Oct 21, 20262.152.202.112.122.12-0.93%186,9690.75
Oct 20, 20261.962.181.962.142.14+8.63%923,2983.89
Oct 19, 20261.972.001.951.971.97+0.51%159,2500.67
Oct 16, 20262.082.091.931.961.96-5.77%169,4330.71
Oct 15, 20262.022.132.022.082.08+4.00%200,1410.83
Oct 14, 20262.012.021.952.002.00+1.01%378,1421.60
Oct 13, 20262.092.091.961.981.98-4.35%223,6370.93
Oct 12, 20262.132.132.072.072.07-2.82%86,4720.36
Oct 09, 20262.132.132.082.132.13+0.47%123,3630.51
Oct 08, 20262.142.162.042.122.12-1.40%243,1511.01
Oct 07, 20262.222.232.132.152.15-3.15%201,8130.84
Oct 06, 20262.322.332.212.222.22-3.90%265,3801.09
Oct 05, 20262.302.322.252.312.31+0.00%198,8080.81
Oct 02, 20262.342.382.312.312.31-1.28%113,9860.46
Oct 01, 20262.392.442.332.342.34-1.68%173,3450.69
Sep 30, 20262.352.412.352.382.38+1.28%118,2360.48
Sep 29, 20262.322.352.302.352.35+0.86%117,1820.46
Sep 28, 20262.342.352.322.332.33-2.10%94,0710.37
Sep 25, 20262.402.422.352.382.38+0.42%77,7560.30
Sep 24, 20262.342.382.332.372.37+1.28%111,3640.43
Sep 23, 20262.452.472.312.342.34-6.02%288,3321.10
Sep 22, 20262.462.502.412.492.49+2.26%230,9780.88
Sep 21, 20262.452.502.422.442.44-2.21%217,3930.83
Sep 18, 20262.472.492.452.492.49+1.22%128,0010.49
Sep 17, 20262.422.472.422.462.46+2.07%122,2550.46
Sep 16, 20262.412.472.402.412.41+0.00%117,6410.43
Sep 15, 20262.492.492.372.412.41-2.82%330,7611.22
Sep 14, 20262.422.542.422.482.48+0.40%144,4710.53
Sep 11, 20262.472.502.432.472.47+0.41%162,1630.59
Sep 10, 20262.482.512.442.462.46-0.81%206,9830.75
Sep 09, 20262.552.552.462.482.48-3.13%293,7821.06
Sep 08, 20262.552.632.552.562.56-1.16%192,9010.69
Sep 07, 20262.542.612.542.592.59+0.00%00.00
Sep 04, 20262.542.612.542.592.59+1.37%199,6950.69
Sep 03, 20262.642.662.542.562.56-2.85%163,6100.56
Sep 02, 20262.562.632.562.632.63+1.54%127,9180.43
Sep 01, 20262.562.602.532.592.59+1.17%168,9000.55
Aug 31, 20262.632.632.522.562.56-1.54%175,1170.54
Aug 28, 20262.722.722.582.602.60-5.80%228,7940.69
Aug 27, 20262.862.862.722.762.76-2.82%301,2660.91
Aug 26, 20262.832.942.802.842.84-1.05%667,0342.02
Aug 25, 20262.602.912.592.872.87+10.81%799,2712.47
Aug 24, 20262.582.612.492.592.59-0.96%218,3600.67