CGEN Quote, Trading Chart, Compugen Ltd.

home / stock / cgen / cgen quote

Stock Information
Company Name: Compugen Ltd.
Stock Symbol: CGEN
Market: NASDAQ
Menu
CGEN CGEN Quote CGEN Short CGEN News CGEN Articles CGEN Message Board
Get CGEN Alerts

News, Short Squeeze, Breakout and More Instantly...
CGEN Quote
Last:$2.11
Change Percent:-1.87%
Open:$2.18
Previous Close:$2.11
High:$2.18
Low:$2.08
Volume:197,612
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CGEN Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$2.18
Close:$2.11
High:$2.18
Low:$2.08
Volume:197,612
Date:2024-05-16
Open:$2.18
Close:$2.14
High:$2.1928
Low:$2.12
Volume:182,809
Date:2024-05-15
Open:$2.08
Close:$2.21
High:$2.2199
Low:$2.08
Volume:312,594
Date:2024-05-14
Open:$2.03
Close:$2.09
High:$2.14
Low:$2.02
Volume:203,451
Date:2024-05-13
Open:$2
Close:$2.03
High:$2.0814
Low:$1.998
Volume:163,156
Date:2024-05-10
Open:$2.09
Close:$2.01
High:$2.11
Low:$1.91
Volume:271,884
Date:2024-05-09
Open:$2.1
Close:$2.09
High:$2.12
Low:$2.065
Volume:106,608
Date:2024-05-08
Open:$2.2
Close:$2.13
High:$2.2191
Low:$2.0885
Volume:188,602
Date:2024-05-07
Open:$2.14
Close:$2.21
High:$2.245
Low:$2.13
Volume:301,497
Date:2024-05-06
Open:$2.17
Close:$2.15
High:$2.17
Low:$2.09
Volume:177,736
Date:2024-05-03
Open:$2.22
Close:$2.11
High:$2.22
Low:$2.065
Volume:231,334
Date:2024-05-02
Open:$2.07
Close:$2.16
High:$2.2
Low:$2.03
Volume:553,341
Date:2024-05-01
Open:$1.93
Close:$1.99
High:$2.05
Low:$1.875
Volume:333,396
Date:2024-04-30
Open:$1.98
Close:$1.93
High:$1.98
Low:$1.88
Volume:274,515
Date:2024-04-29
Open:$1.92
Close:$1.98
High:$2
Low:$1.92
Volume:277,619
Date:2024-04-26
Open:$1.89
Close:$1.92
High:$1.98
Low:$1.855
Volume:326,190
Date:2024-04-25
Open:$1.96
Close:$1.9
High:$2.03
Low:$1.89
Volume:268,596
Date:2024-04-24
Open:$1.96
Close:$1.91
High:$1.985
Low:$1.9
Volume:164,669
Date:2024-04-23
Open:$1.88
Close:$1.98
High:$2.025
Low:$1.88
Volume:232,447
Date:2024-04-22
Open:$1.91
Close:$1.89
High:$1.96
Low:$1.87
Volume:202,009