Best deals to access real time data! |
Big Cap Pro
Monthly Subscription
for only
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
Level 1 Starter
Monthly Subscription
for only
|
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 |
CGEN Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 9.01 | 10.26 | 7.10 | 9.13 | 2,046,922 | -0.43 | -4.77% |
1 Month | 12.80 | 14.17 | 7.10 | 10.71 | 1,636,510 | -4.22 | -32.97% |
3 Months | 12.52 | 15.16 | 7.10 | 12.06 | 1,371,122 | -3.94 | -31.47% |
6 Months | 14.90 | 18.91 | 7.10 | 13.52 | 1,267,668 | -6.32 | -42.42% |
1 Year | 9.57 | 19.90 | 5.94 | 13.85 | 1,361,905 | -0.99 | -10.34% |
3 Years | 3.75 | 19.90 | 2.00 | 11.56 | 617,743 | 4.83 | 128.8% |
5 Years | 5.79 | 19.90 | 2.00 | 10.69 | 426,284 | 2.79 | 48.19% |
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 |