CGEN

Compugen Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Compugen Ltd CGEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.42 5.15% 8.58 00:00:00
Open Price Low Price High Price Close Price Prev Close
8.31 7.10 8.41 8.295 8.16
more quote information »

CGEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.0110.267.109.132,046,922-0.43-4.77%
1 Month12.8014.177.1010.711,636,510-4.22-32.97%
3 Months12.5215.167.1012.061,371,122-3.94-31.47%
6 Months14.9018.917.1013.521,267,668-6.32-42.42%
1 Year9.5719.905.9413.851,361,905-0.99-10.34%
3 Years3.7519.902.0011.56617,7434.83128.8%
5 Years5.7919.902.0010.69426,2842.7948.19%

CGEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 8.295 0.14 1.65% 8.31 8.41 7.10 2,850,043
Mar 04 2021 8.16 -0.75 -8.42% 8.95 9.10 7.80 2,323,965
Mar 03 2021 8.91 -0.50 -5.31% 9.67 9.67 8.66 1,586,063
Mar 02 2021 9.41 -0.56 -5.62% 10.01 10.25 9.3421 1,175,312
Mar 01 2021 9.97 0.64 6.86% 9.98 10.26 9.7292 1,904,474
Feb 26 2021 9.33 0.37 4.13% 9.01 9.43 8.50 3,244,798
Feb 25 2021 8.96 -1.40 -13.51% 10.83 10.99 8.83 4,188,911
Feb 24 2021 10.36 -0.15 -1.43% 10.57 10.57 9.96 2,340,427
Feb 23 2021 10.51 -1.31 -11.08% 11.79 11.79 10.00 3,048,317
Feb 22 2021 11.82 -0.95 -7.44% 13.52 13.52 11.48 1,923,806
Feb 19 2021 12.77 0.21 1.67% 12.74 13.325 12.735 894,237
Feb 18 2021 12.56 -0.65 -4.92% 12.84 12.99 12.00 1,095,866
Feb 17 2021 13.21 0.13 0.99% 13.00 13.49 12.745 911,749
Feb 16 2021 13.08 -0.05 -0.38% 13.42 13.86 13.035 1,180,848
Feb 12 2021 13.13 0.12 0.92% 12.87 13.23 12.73 643,756
Feb 11 2021 13.01 -0.12 -0.91% 13.18 13.3872 12.66 706,290
Feb 10 2021 13.13 -0.34 -2.52% 13.91 14.08 12.87 783,947
Feb 09 2021 13.47 -0.30 -2.18% 13.89 14.17 13.46 1,072,964
Feb 08 2021 13.77 0.80 6.17% 13.37 14.00 13.34 1,300,515
See More Historical Prices »


Your Recent History
NASDAQ
CGEN
Compugen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.