Advertisement
Advertisement
Compugen Ltd. (CGEN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 1.7200 | 1.9300 | 1.6800 | 1.8700 | 1.8700 | 1,318,900 |
| May 26, 2022 | 1.7300 | 1.7800 | 1.7000 | 1.7000 | 1.7000 | 754,500 |
| May 25, 2022 | 1.7400 | 1.7900 | 1.6800 | 1.7300 | 1.7300 | 793,200 |
| May 24, 2022 | 1.8100 | 1.8200 | 1.6900 | 1.7300 | 1.7300 | 946,800 |
| May 23, 2022 | 1.9200 | 1.9400 | 1.8100 | 1.8700 | 1.8700 | 617,500 |
| May 20, 2022 | 1.9800 | 2.0700 | 1.8000 | 1.8700 | 1.8700 | 1,138,200 |
| May 19, 2022 | 1.8700 | 2.0100 | 1.8500 | 1.9400 | 1.9400 | 898,800 |
| May 18, 2022 | 1.9700 | 2.0100 | 1.8600 | 1.9300 | 1.9300 | 1,018,400 |
| May 17, 2022 | 2.0000 | 2.0800 | 1.9600 | 2.0300 | 2.0300 | 801,600 |
| May 16, 2022 | 2.1000 | 2.1400 | 1.9300 | 1.9600 | 1.9600 | 758,600 |
| May 13, 2022 | 1.9500 | 2.0900 | 1.9000 | 1.9300 | 1.9300 | 1,662,100 |
| May 12, 2022 | 1.7000 | 1.8800 | 1.6800 | 1.8800 | 1.8800 | 1,495,300 |
| May 11, 2022 | 1.9000 | 1.9400 | 1.6600 | 1.7300 | 1.7300 | 1,630,200 |
| May 10, 2022 | 1.9200 | 2.0800 | 1.7700 | 1.9400 | 1.9400 | 1,678,800 |
| May 09, 2022 | 2.0300 | 2.0800 | 1.8800 | 1.9000 | 1.9000 | 1,212,400 |
| May 06, 2022 | 2.2000 | 2.2100 | 2.0300 | 2.0800 | 2.0800 | 885,100 |
| May 05, 2022 | 2.4100 | 2.4200 | 2.2000 | 2.2100 | 2.2100 | 762,100 |
| May 04, 2022 | 2.2900 | 2.5000 | 2.2000 | 2.5000 | 2.5000 | 1,116,500 |
| May 03, 2022 | 2.3500 | 2.3700 | 2.2400 | 2.3000 | 2.3000 | 717,800 |
| May 02, 2022 | 2.3400 | 2.4200 | 2.2100 | 2.3300 | 2.3300 | 969,900 |
| Apr 29, 2022 | 2.4000 | 2.5900 | 2.3600 | 2.3800 | 2.3800 | 951,100 |
| Apr 28, 2022 | 2.3300 | 2.5200 | 2.2700 | 2.4800 | 2.4800 | 1,119,500 |
| Apr 27, 2022 | 2.3300 | 2.3600 | 2.2700 | 2.3100 | 2.3100 | 585,700 |
| Apr 26, 2022 | 2.4700 | 2.5000 | 2.3100 | 2.3100 | 2.3100 | 719,900 |
| Apr 25, 2022 | 2.4000 | 2.5100 | 2.4000 | 2.4800 | 2.4800 | 773,500 |
| Apr 22, 2022 | 2.3200 | 2.4800 | 2.3200 | 2.4200 | 2.4200 | 765,400 |
| Apr 21, 2022 | 2.5400 | 2.6600 | 2.3700 | 2.4000 | 2.4000 | 843,100 |
| Apr 20, 2022 | 2.6100 | 2.6200 | 2.5200 | 2.5300 | 2.5300 | 466,900 |
| Apr 19, 2022 | 2.6000 | 2.6800 | 2.5700 | 2.6100 | 2.6100 | 753,300 |
| Apr 18, 2022 | 2.5900 | 2.6800 | 2.5400 | 2.5700 | 2.5700 | 1,055,200 |
| Apr 14, 2022 | 2.7900 | 2.7900 | 2.6100 | 2.6100 | 2.6100 | 788,200 |
| Apr 13, 2022 | 2.7300 | 2.8300 | 2.7200 | 2.8000 | 2.8000 | 800,400 |
| Apr 12, 2022 | 2.8400 | 2.8600 | 2.6300 | 2.6900 | 2.6900 | 728,600 |
| Apr 11, 2022 | 2.8600 | 2.8600 | 2.7000 | 2.7600 | 2.7600 | 940,000 |
| Apr 08, 2022 | 3.0800 | 3.1300 | 2.8600 | 2.8900 | 2.8900 | 732,100 |
| Apr 07, 2022 | 3.2500 | 3.2500 | 3.0400 | 3.1100 | 3.1100 | 726,700 |
| Apr 06, 2022 | 3.1400 | 3.2900 | 3.0500 | 3.2500 | 3.2500 | 811,300 |
| Apr 05, 2022 | 3.3600 | 3.3700 | 3.1400 | 3.1800 | 3.1800 | 650,700 |
| Apr 04, 2022 | 3.3000 | 3.4100 | 3.2800 | 3.3300 | 3.3300 | 646,800 |
| Apr 01, 2022 | 3.2300 | 3.3000 | 3.1600 | 3.3000 | 3.3000 | 573,300 |
| Mar 31, 2022 | 3.3300 | 3.4000 | 3.2200 | 3.2200 | 3.2200 | 882,600 |
| Mar 30, 2022 | 3.4500 | 3.5700 | 3.3200 | 3.3300 | 3.3300 | 996,900 |
| Mar 29, 2022 | 3.2500 | 3.4800 | 3.2500 | 3.4700 | 3.4700 | 1,157,700 |
| Mar 28, 2022 | 3.2500 | 3.3200 | 3.1800 | 3.2200 | 3.2200 | 1,006,900 |
| Mar 25, 2022 | 3.2500 | 3.2800 | 3.1600 | 3.2600 | 3.2600 | 1,021,800 |
| Mar 24, 2022 | 3.2300 | 3.2600 | 3.1300 | 3.2500 | 3.2500 | 784,200 |
| Mar 23, 2022 | 3.2500 | 3.3600 | 3.1700 | 3.2400 | 3.2400 | 494,800 |
| Mar 22, 2022 | 3.1900 | 3.3100 | 3.1700 | 3.2900 | 3.2900 | 721,500 |
| Mar 21, 2022 | 3.2500 | 3.3000 | 3.1300 | 3.1600 | 3.1600 | 599,300 |
| Mar 18, 2022 | 3.1400 | 3.3800 | 3.1300 | 3.2800 | 3.2800 | 710,400 |
| Mar 17, 2022 | 3.0700 | 3.2300 | 3.0400 | 3.1600 | 3.1600 | 665,300 |
| Mar 16, 2022 | 2.9800 | 3.0900 | 2.8900 | 3.0600 | 3.0600 | 1,330,700 |
| Mar 15, 2022 | 2.9400 | 2.9900 | 2.8700 | 2.9200 | 2.9200 | 641,700 |
| Mar 14, 2022 | 3.1400 | 3.1700 | 2.9100 | 2.9400 | 2.9400 | 756,700 |
| Mar 11, 2022 | 3.3100 | 3.3700 | 3.1200 | 3.1800 | 3.1800 | 708,300 |
| Mar 10, 2022 | 3.2600 | 3.3600 | 3.2400 | 3.2500 | 3.2500 | 684,700 |
| Mar 09, 2022 | 3.1000 | 3.3600 | 3.0700 | 3.3500 | 3.3500 | 1,547,500 |
| Mar 08, 2022 | 2.9700 | 3.1500 | 2.8600 | 3.0300 | 3.0300 | 1,220,100 |
| Mar 07, 2022 | 2.8900 | 3.0500 | 2.8700 | 2.9600 | 2.9600 | 983,800 |
| Mar 04, 2022 | 2.9900 | 3.0800 | 2.9000 | 2.9200 | 2.9200 | 1,155,700 |
| Mar 03, 2022 | 3.2100 | 3.2200 | 2.9900 | 3.0000 | 3.0000 | 960,300 |
| Mar 02, 2022 | 3.1600 | 3.2400 | 3.0700 | 3.2300 | 3.2300 | 1,086,200 |
| Mar 01, 2022 | 3.0500 | 3.2800 | 3.0500 | 3.1700 | 3.1700 | 1,041,200 |
| Feb 28, 2022 | 2.9700 | 3.0900 | 2.9300 | 3.0900 | 3.0900 | 1,352,000 |
| Feb 25, 2022 | 2.9700 | 3.1100 | 2.9200 | 3.0200 | 3.0200 | 793,600 |
| Feb 24, 2022 | 2.5400 | 2.9400 | 2.5400 | 2.9300 | 2.9300 | 964,800 |
| Feb 23, 2022 | 2.8300 | 2.8500 | 2.7200 | 2.7600 | 2.7600 | 938,700 |
| Feb 22, 2022 | 2.8600 | 2.9400 | 2.7700 | 2.8100 | 2.8100 | 960,000 |
| Feb 18, 2022 | 2.9100 | 2.9700 | 2.8100 | 2.8800 | 2.8800 | 1,536,600 |
| Feb 17, 2022 | 3.1000 | 3.1000 | 2.8800 | 2.8900 | 2.8900 | 755,000 |
| Feb 16, 2022 | 3.2100 | 3.2200 | 3.0900 | 3.1000 | 3.1000 | 691,000 |
| Feb 15, 2022 | 3.0800 | 3.2300 | 3.0600 | 3.2200 | 3.2200 | 1,712,300 |
| Feb 14, 2022 | 3.1300 | 3.1800 | 3.0000 | 3.0200 | 3.0200 | 959,800 |
| Feb 11, 2022 | 3.1800 | 3.2900 | 3.0300 | 3.1100 | 3.1100 | 1,163,900 |
| Feb 10, 2022 | 3.2000 | 3.3900 | 3.1000 | 3.1300 | 3.1300 | 1,171,700 |
| Feb 09, 2022 | 3.2000 | 3.3600 | 3.2000 | 3.2900 | 3.2900 | 729,600 |
| Feb 08, 2022 | 3.1500 | 3.2400 | 3.1200 | 3.1600 | 3.1600 | 556,900 |
| Feb 07, 2022 | 3.1500 | 3.2500 | 3.1100 | 3.1900 | 3.1900 | 923,500 |
| Feb 04, 2022 | 3.0800 | 3.2200 | 2.9800 | 3.1500 | 3.1500 | 893,700 |
| Feb 03, 2022 | 3.1600 | 3.2700 | 3.0600 | 3.1200 | 3.1200 | 1,477,000 |
| Feb 02, 2022 | 3.6200 | 3.6300 | 3.2300 | 3.2500 | 3.2500 | 940,500 |
| Feb 01, 2022 | 3.6000 | 3.6800 | 3.4800 | 3.5800 | 3.5800 | 1,098,600 |
| Jan 31, 2022 | 3.3700 | 3.5900 | 3.3300 | 3.5500 | 3.5500 | 1,169,200 |
| Jan 28, 2022 | 3.3400 | 3.3900 | 3.1800 | 3.3600 | 3.3600 | 1,204,300 |
| Jan 27, 2022 | 3.5300 | 3.6200 | 3.3100 | 3.3100 | 3.3100 | 885,700 |
| Jan 26, 2022 | 3.6600 | 3.8400 | 3.4400 | 3.5000 | 3.5000 | 971,600 |
| Jan 25, 2022 | 3.5000 | 3.7700 | 3.3700 | 3.5900 | 3.5900 | 1,388,000 |
| Jan 24, 2022 | 3.5300 | 3.6600 | 3.2900 | 3.6300 | 3.6300 | 1,591,000 |
| Jan 21, 2022 | 3.8100 | 3.9400 | 3.6300 | 3.6600 | 3.6600 | 1,387,200 |
| Jan 20, 2022 | 3.8300 | 4.0600 | 3.7800 | 3.8100 | 3.8100 | 1,218,200 |
| Jan 19, 2022 | 3.7900 | 4.0100 | 3.7800 | 3.8100 | 3.8100 | 964,700 |
| Jan 18, 2022 | 3.7900 | 3.9200 | 3.7300 | 3.8000 | 3.8000 | 875,900 |
| Jan 14, 2022 | 3.8700 | 3.9300 | 3.7200 | 3.8900 | 3.8900 | 979,400 |
| Jan 13, 2022 | 4.0100 | 4.0500 | 3.8300 | 3.8500 | 3.8500 | 1,069,400 |
| Jan 12, 2022 | 4.3100 | 4.3400 | 3.9800 | 3.9900 | 3.9900 | 950,300 |
| Jan 11, 2022 | 4.2600 | 4.3400 | 4.1300 | 4.2700 | 4.2700 | 564,900 |
| Jan 10, 2022 | 4.0900 | 4.2500 | 3.9500 | 4.2300 | 4.2300 | 1,217,500 |
| Jan 07, 2022 | 4.1200 | 4.3400 | 4.0700 | 4.1300 | 4.1300 | 604,000 |
| Jan 06, 2022 | 4.2200 | 4.2800 | 4.0400 | 4.1300 | 4.1300 | 855,300 |
| Jan 05, 2022 | 4.3900 | 4.4700 | 4.1500 | 4.1900 | 4.1900 | 895,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
