Compugen (CGEN) Historical Stock Data
1.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGEN is down -0.61% a day on average. There have been 9 days where Compugen closed green and 21 days where CGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.41 | 1.49 | 228.12K |
| 2024-11-19 | 1.42 | 1.44 | ↑$0.02 (1.41%) | 1.39 | 1.45 | 184.61K |
| 2024-11-18 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.39 | 1.47 | 275.88K |
| 2024-11-15 | 1.50 | 1.41 | ↓$0.09 (-6.00%) | 1.35 | 1.50 | 441.96K |
| 2024-11-14 | 1.60 | 1.49 | ↓$0.11 (-6.88%) | 1.45 | 1.60 | 506.25K |
| 2024-11-13 | 1.64 | 1.59 | ↓$0.05 (-3.05%) | 1.59 | 1.65 | 262.12K |
| 2024-11-12 | 1.68 | 1.60 | ↓$0.08 (-4.76%) | 1.54 | 1.73 | 0.98M |
| 2024-11-11 | 1.77 | 1.74 | ↓$0.03 (-1.69%) | 1.68 | 1.79 | 378.02K |
| 2024-11-08 | 1.81 | 1.78 | ↓$0.03 (-1.66%) | 1.74 | 1.84 | 212.22K |
| 2024-11-07 | 1.70 | 1.81 | ↑$0.11 (6.47%) | 1.70 | 1.85 | 426.70K |
| 2024-11-06 | 1.65 | 1.72 | ↑$0.07 (4.24%) | 1.61 | 1.74 | 404.62K |
| 2024-11-05 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.63 | 1.67 | 111.38K |
| 2024-11-04 | 1.66 | 1.64 | ↓$0.02 (-1.20%) | 1.63 | 1.68 | 153.05K |
| 2024-11-01 | 1.63 | 1.71 | ↑$0.08 (4.91%) | 1.60 | 1.72 | 172.16K |
| 2024-10-31 | 1.63 | 1.60 | ↓$0.03 (-1.84%) | 1.59 | 1.64 | 178.72K |
| 2024-10-30 | 1.66 | 1.64 | ↓$0.02 (-1.20%) | 1.62 | 1.67 | 127.68K |
| 2024-10-29 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.65 | 1.68 | 63.09K |
| 2024-10-28 | 1.72 | 1.69 | ↓$0.03 (-1.74%) | 1.68 | 1.78 | 267.84K |
| 2024-10-25 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.67 | 1.75 | 248.75K |
| 2024-10-24 | 1.71 | 1.72 | ↑$0.01 (0.58%) | 1.65 | 1.73 | 90.86K |
| 2024-10-23 | 1.71 | 1.69 | ↓$0.02 (-1.17%) | 1.63 | 1.71 | 263.96K |
| 2024-10-22 | 1.69 | 1.68 | ↓$0.01 (-0.59%) | 1.66 | 1.71 | 84.39K |
| 2024-10-21 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.69 | 1.73 | 164.63K |
| 2024-10-18 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.70 | 1.73 | 91.66K |
| 2024-10-17 | 1.69 | 1.73 | ↑$0.04 (2.37%) | 1.67 | 1.75 | 210.44K |
| 2024-10-16 | 1.63 | 1.70 | ↑$0.07 (4.29%) | 1.61 | 1.70 | 188.38K |
| 2024-10-15 | 1.69 | 1.63 | ↓$0.06 (-3.55%) | 1.62 | 1.72 | 326.92K |
| 2024-10-14 | 1.73 | 1.68 | ↓$0.05 (-2.89%) | 1.66 | 1.74 | 262.48K |
| 2024-10-11 | 1.72 | 1.72 | ↑$0.00 (0.00%) | 1.70 | 1.77 | 140.23K |
| 2024-10-10 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.67 | 1.75 | 270.80K |
Create an account or log in to view more rows.
$CGEN more calls coming in
$CGEN i need more
$CGEN the bulls in here
$CGEN Holding
$CGEN HODL!!!
$CGEN man this will be good in coming weeks
$CGEN just hold no panic
$CGEN holding unfortunately lol
$CGEN bear trap dude
$CGEN If options never existed
what do you think this stock would be trading at?