Compugen (CGEN) Historical Stock Data
1.53 ↑0.01 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGEN is down -0.70% a day on average. There have been 13 days where Compugen closed green and 17 days where CGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.50 | 1.59 | 322.98K |
| 2024-12-19 | 1.51 | 1.52 | ↑$0.01 (0.66%) | 1.44 | 1.59 | 533.12K |
| 2024-12-18 | 1.58 | 1.51 | ↓$0.07 (-4.43%) | 1.46 | 1.61 | 485.68K |
| 2024-12-17 | 1.57 | 1.59 | ↑$0.02 (1.27%) | 1.55 | 1.61 | 336.13K |
| 2024-12-16 | 1.58 | 1.59 | ↑$0.01 (0.63%) | 1.57 | 1.62 | 429.90K |
| 2024-12-13 | 1.63 | 1.61 | ↓$0.02 (-1.23%) | 1.55 | 1.64 | 320.50K |
| 2024-12-12 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.56 | 1.64 | 564.35K |
| 2024-12-11 | 1.64 | 1.60 | ↓$0.04 (-2.44%) | 1.59 | 1.68 | 716.36K |
| 2024-12-10 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.60 | 1.67 | 516K |
| 2024-12-09 | 1.68 | 1.63 | ↓$0.05 (-2.98%) | 1.60 | 1.69 | 531.21K |
| 2024-12-06 | 1.59 | 1.65 | ↑$0.06 (3.77%) | 1.59 | 1.68 | 753.51K |
| 2024-12-05 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.55 | 1.60 | 288.81K |
| 2024-12-04 | 1.54 | 1.59 | ↑$0.05 (3.25%) | 1.54 | 1.71 | 1.05M |
| 2024-12-03 | 1.51 | 1.54 | ↑$0.03 (1.99%) | 1.48 | 1.55 | 191.14K |
| 2024-12-02 | 1.55 | 1.50 | ↓$0.05 (-3.23%) | 1.49 | 1.58 | 381.67K |
| 2024-11-29 | 1.62 | 1.59 | ↓$0.03 (-1.85%) | 1.56 | 1.65 | 225.23K |
| 2024-11-27 | 1.56 | 1.61 | ↑$0.05 (3.21%) | 1.53 | 1.67 | 1.08M |
| 2024-11-26 | 1.41 | 1.52 | ↑$0.11 (7.80%) | 1.37 | 1.54 | 406.65K |
| 2024-11-25 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.38 | 1.45 | 407K |
| 2024-11-22 | 1.46 | 1.41 | ↓$0.05 (-3.42%) | 1.38 | 1.50 | 277.63K |
| 2024-11-21 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.41 | 1.52 | 145.84K |
| 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 |
Create an account or log in to view more rows.
$CGEN a comeback is always more fun than an all out win!!!!
$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