Compugen More Historical Data - CGEN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Compugen Ltd (CGEN)
Compugen Ltd (CGEN) Historical

CGEN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	1.86	0.12	6.90%	1.87	1.87	1.75	585,548
May 20 2024	1.74	-0.37	-17.54%	2.10	2.10	1.66	1,074,631
May 17 2024	2.11	-0.03	-1.40%	2.18	2.18	2.08	197,649
May 16 2024	2.14	-0.07	-3.17%	2.18	2.1928	2.12	182,793
May 15 2024	2.21	0.12	5.74%	2.08	2.2199	2.08	312,749
May 14 2024	2.09	0.06	2.96%	2.03	2.14	2.02	204,863
May 13 2024	2.03	0.02	1.00%	2.00	2.0814	1.998	163,141
May 10 2024	2.01	-0.08	-3.83%	2.09	2.11	1.91	271,809
May 09 2024	2.09	-0.04	-1.88%	2.10	2.12	2.065	106,601
May 08 2024	2.13	-0.08	-3.62%	2.20	2.2191	2.0885	188,646
May 07 2024	2.21	0.06	2.79%	2.14	2.245	2.13	301,483
May 06 2024	2.15	0.04	1.90%	2.17	2.17	2.09	178,286
May 03 2024	2.11	-0.05	-2.31%	2.22	2.22	2.065	231,334
May 02 2024	2.16	0.17	8.54%	2.07	2.20	2.03	553,326
May 01 2024	1.99	0.06	3.11%	1.93	2.05	1.875	333,399
Apr 30 2024	1.93	-0.05	-2.53%	1.98	1.98	1.88	274,515
Apr 29 2024	1.98	0.06	3.13%	1.92	2.00	1.92	277,599
Apr 26 2024	1.92	0.02	1.05%	1.89	1.98	1.855	326,170
Apr 25 2024	1.90	-0.01	-0.52%	1.96	2.03	1.89	237,004
Apr 24 2024	1.91	-0.07	-3.54%	1.96	1.985	1.90	164,669
Apr 23 2024	1.98	0.09	4.76%	1.88	2.025	1.88	237,668
Apr 22 2024	1.89	-0.01	-0.53%	1.91	1.96	1.87	202,009
Apr 19 2024	1.90	0.02	1.06%	1.91	1.97	1.835	325,372
Apr 18 2024	1.88	-0.02	-1.05%	1.88	1.96	1.8301	308,855
Apr 17 2024	1.90	-0.13	-6.40%	2.03	2.04	1.90	372,125
Apr 16 2024	2.03	0.07	3.57%	1.96	2.05	1.90	420,316
Apr 15 2024	1.96	-0.17	-7.98%	2.11	2.19	1.94	752,821
Apr 12 2024	2.13	-0.13	-5.75%	2.23	2.25	2.09	388,383
Apr 11 2024	2.26	0.00	0.00%	2.26	2.27	2.20	244,801
Apr 10 2024	2.26	-0.10	-4.24%	2.31	2.33	2.23	252,487
Apr 09 2024	2.36	0.03	1.29%	2.34	2.4001	2.33	152,091
Apr 08 2024	2.33	-0.09	-3.72%	2.47	2.47	2.33	194,450
Apr 05 2024	2.42	0.10	4.31%	2.34	2.505	2.34	360,014
Apr 04 2024	2.32	-0.11	-4.53%	2.38	2.47	2.32	322,198
Apr 03 2024	2.43	0.09	3.85%	2.36	2.435	2.34	145,661
Apr 02 2024	2.34	-0.13	-5.26%	2.355	2.4292	2.3202	291,284
Apr 01 2024	2.47	-0.11	-4.26%	2.555	2.57	2.45	241,661
Mar 28 2024	2.58	0.04	1.57%	2.54	2.625	2.50	287,045
Mar 27 2024	2.54	0.04	1.60%	2.49	2.58	2.445	312,721
Mar 26 2024	2.50	-0.03	-1.19%	2.54	2.5599	2.44	215,475
Mar 25 2024	2.53	-0.11	-4.17%	2.59	2.665	2.51	294,849
Mar 22 2024	2.64	-0.03	-1.12%	2.66	2.67	2.5508	232,500
Mar 21 2024	2.67	-0.02	-0.74%	2.70	2.75	2.66	236,379
Mar 20 2024	2.69	0.11	4.26%	2.61	2.705	2.495	353,458
Mar 19 2024	2.58	-0.09	-3.37%	2.61	2.67	2.545	401,763
Mar 18 2024	2.67	-0.06	-2.20%	2.76	2.80	2.65	323,369
Mar 15 2024	2.73	0.05	1.87%	2.66	2.74	2.66	214,031
Mar 14 2024	2.68	-0.13	-4.63%	2.77	2.80	2.625	340,059
Mar 13 2024	2.81	0.01	0.36%	2.83	2.90	2.735	369,761
Mar 12 2024	2.80	0.02	0.72%	2.78	2.87	2.72	333,088
Mar 11 2024	2.78	-0.16	-5.44%	2.90	3.03	2.77	758,279
Mar 08 2024	2.94	0.29	10.94%	2.69	3.0301	2.69	1,724,308
Mar 07 2024	2.65	0.09	3.52%	2.57	2.67	2.34	1,487,553
Mar 06 2024	2.56	0.01	0.39%	2.65	2.698	2.53	668,069
Mar 05 2024	2.55	-0.40	-13.56%	2.80	2.80	2.4301	2,800,345
Mar 04 2024	2.95	0.31	11.74%	2.74	2.99	2.68	1,739,210
Mar 01 2024	2.64	0.06	2.33%	2.68	2.70	2.565	685,059
Feb 29 2024	2.58	0.01	0.39%	2.63	2.68	2.51	607,183
Feb 28 2024	2.57	-0.08	-3.02%	2.64	2.67	2.525	515,615
Feb 27 2024	2.65	0.09	3.52%	2.60	2.85	2.58	1,872,445
Feb 26 2024	2.56	0.22	9.40%	2.32	2.56	2.32	594,503
Feb 23 2024	2.34	0.02	0.86%	2.35	2.35	2.275	233,889
Feb 22 2024	2.32	-0.07	-2.93%	2.41	2.48	2.20	568,493

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions