-
5 DAY PERFORMANCE
-2.78% -
1 MONTH PERFORMANCE
-18.60% -
3 MONTH PERFORMANCE
-31.37% -
6 MONTH PERFORMANCE
-42.62% -
YEAR-TO-DATE PERFORMANCE
-29.29% -
1 YEAR PERFORMANCE
+118.72%
Compugen Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.46 | $1.41 (-3.42%) | $1.50 | $1.38 | 277,012 | $126.25 M |
| 11/21/2024 | $1.43 | $1.45 (1.4%) | $1.52 | $1.41 | 145,843 | $129.83 M |
| 11/20/2024 | $1.44 | $1.43 (-0.69%) | $1.49 | $1.41 | 228,116 | $128.04 M |
| 11/19/2024 | $1.42 | $1.44 (1.41%) | $1.45 | $1.39 | 184,612 | $128.93 M |
| 11/18/2024 | $1.44 | $1.43 (-0.69%) | $1.47 | $1.39 | 275,900 | $128.04 M |
| 11/15/2024 | $1.50 | $1.41 (-6%) | $1.50 | $1.35 | 442,000 | $126.25 M |
| 11/14/2024 | $1.60 | $1.49 (-6.88%) | $1.60 | $1.45 | 508,248 | $133.41 M |
| 11/13/2024 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.59 | 262,136 | $142.36 M |
| 11/12/2024 | $1.68 | $1.60 (-4.76%) | $1.73 | $1.54 | 982,109 | $143.25 M |
| 11/11/2024 | $1.77 | $1.74 (-1.69%) | $1.79 | $1.68 | 378,018 | $155.79 M |
| 11/08/2024 | $1.81 | $1.78 (-1.66%) | $1.84 | $1.74 | 212,215 | $159.37 M |
| 11/07/2024 | $1.70 | $1.81 (6.47%) | $1.85 | $1.70 | 426,748 | $162.05 M |
| 11/06/2024 | $1.65 | $1.72 (4.24%) | $1.74 | $1.61 | 404,633 | $153.99 M |
| 11/05/2024 | $1.65 | $1.64 (-0.61%) | $1.67 | $1.63 | 111,400 | $146.83 M |
| 11/04/2024 | $1.66 | $1.64 (-1.2%) | $1.68 | $1.63 | 153,045 | $146.83 M |
| 11/01/2024 | $1.63 | $1.71 (4.91%) | $1.72 | $1.60 | 172,157 | $153.10 M |
| 10/31/2024 | $1.63 | $1.60 (-1.84%) | $1.64 | $1.59 | 178,715 | $143.25 M |
| 10/30/2024 | $1.66 | $1.64 (-1.2%) | $1.67 | $1.62 | 127,682 | $146.83 M |
| 10/29/2024 | $1.67 | $1.67 (0%) | $1.68 | $1.65 | 63,300 | $149.52 M |
| 10/28/2024 | $1.72 | $1.69 (-1.74%) | $1.78 | $1.68 | 267,843 | $151.31 M |
| 10/25/2024 | $1.71 | $1.70 (-0.58%) | $1.75 | $1.67 | 248,747 | $152.20 M |
| 10/24/2024 | $1.71 | $1.72 (0.58%) | $1.73 | $1.65 | 90,900 | $153.99 M |
| 10/23/2024 | $1.71 | $1.69 (-1.17%) | $1.71 | $1.63 | 264,032 | $151.31 M |
| 10/22/2024 | $1.69 | $1.68 (-0.59%) | $1.71 | $1.66 | 84,400 | $150.41 M |
| 10/21/2024 | $1.72 | $1.71 (-0.58%) | $1.73 | $1.69 | 164,630 | $153.10 M |
| 10/18/2024 | $1.72 | $1.71 (-0.58%) | $1.73 | $1.70 | 91,700 | $153.10 M |
| 10/17/2024 | $1.69 | $1.73 (2.37%) | $1.75 | $1.67 | 210,439 | $154.89 M |
| 10/16/2024 | $1.63 | $1.70 (4.29%) | $1.70 | $1.61 | 188,400 | $152.20 M |
| 10/15/2024 | $1.69 | $1.63 (-3.55%) | $1.72 | $1.62 | 326,919 | $145.94 M |
| 10/14/2024 | $1.73 | $1.68 (-2.89%) | $1.74 | $1.66 | 262,500 | $150.41 M |
| 10/11/2024 | $1.72 | $1.72 (0%) | $1.77 | $1.70 | 140,226 | $153.99 M |
| 10/10/2024 | $1.73 | $1.72 (-0.58%) | $1.75 | $1.67 | 270,800 | $153.99 M |
| 10/09/2024 | $1.73 | $1.74 (0.58%) | $1.75 | $1.72 | 81,800 | $155.79 M |
| 10/08/2024 | $1.75 | $1.73 (-1.14%) | $1.79 | $1.73 | 135,300 | $154.89 M |
| 10/07/2024 | $1.81 | $1.77 (-2.21%) | $1.81 | $1.75 | 164,541 | $158.47 M |
| 10/04/2024 | $1.82 | $1.83 (0.55%) | $1.84 | $1.78 | 120,940 | $163.84 M |
| 10/03/2024 | $1.92 | $1.78 (-7.29%) | $1.98 | $1.77 | 367,500 | $159.37 M |
| 10/02/2024 | $1.84 | $1.93 (4.89%) | $1.97 | $1.81 | 510,445 | $172.80 M |
| 10/01/2024 | $1.81 | $1.85 (2.21%) | $1.86 | $1.75 | 285,649 | $165.63 M |
| 09/30/2024 | $1.80 | $1.81 (0.56%) | $1.87 | $1.78 | 100,500 | $162.05 M |
| 09/27/2024 | $1.82 | $1.81 (-0.55%) | $1.88 | $1.78 | 345,230 | $162.05 M |
| 09/26/2024 | $1.76 | $1.75 (-0.57%) | $1.76 | $1.72 | 101,500 | $156.68 M |
| 09/25/2024 | $1.77 | $1.74 (-1.69%) | $1.79 | $1.73 | 137,090 | $155.79 M |
| 09/24/2024 | $1.78 | $1.76 (-1.12%) | $1.79 | $1.75 | 120,937 | $157.58 M |
| 09/23/2024 | $1.85 | $1.76 (-4.86%) | $1.85 | $1.75 | 263,064 | $157.58 M |
| 09/20/2024 | $1.84 | $1.83 (-0.54%) | $1.88 | $1.82 | 128,800 | $163.84 M |
| 09/19/2024 | $1.94 | $1.84 (-5.15%) | $1.94 | $1.81 | 206,488 | $164.74 M |
| 09/18/2024 | $1.88 | $1.90 (1.06%) | $1.97 | $1.88 | 180,300 | $170.11 M |
| 09/17/2024 | $1.92 | $1.86 (-3.12%) | $1.93 | $1.85 | 133,100 | $166.53 M |
| 09/16/2024 | $1.97 | $1.92 (-2.54%) | $1.97 | $1.90 | 155,750 | $171.90 M |
| 09/13/2024 | $1.97 | $1.97 (0%) | $2.00 | $1.92 | 90,500 | $176.38 M |
| 09/12/2024 | $1.99 | $1.96 (-1.51%) | $2.01 | $1.95 | 140,600 | $175.48 M |
| 09/11/2024 | $1.92 | $1.97 (2.6%) | $2.01 | $1.91 | 178,100 | $176.38 M |
| 09/10/2024 | $1.96 | $1.94 (-1.02%) | $2.00 | $1.93 | 258,749 | $173.69 M |
| 09/09/2024 | $1.81 | $1.98 (9.39%) | $2.01 | $1.81 | 359,000 | $177.27 M |
| 09/06/2024 | $1.86 | $1.83 (-1.61%) | $1.89 | $1.80 | 171,400 | $163.84 M |
| 09/05/2024 | $1.94 | $1.82 (-6.19%) | $1.96 | $1.81 | 549,040 | $162.95 M |
| 09/04/2024 | $1.93 | $1.97 (2.07%) | $1.99 | $1.90 | 156,800 | $176.38 M |
| 09/03/2024 | $2.07 | $1.92 (-7.25%) | $2.08 | $1.85 | 537,748 | $171.90 M |
| 08/30/2024 | $2.04 | $2.10 (2.94%) | $2.10 | $2.03 | 166,400 | $188.02 M |
| 08/29/2024 | $1.92 | $2.03 (5.73%) | $2.06 | $1.92 | 202,207 | $181.75 M |
| 08/28/2024 | $2.00 | $1.90 (-5%) | $2.00 | $1.90 | 119,000 | $170.11 M |
| 08/27/2024 | $2.02 | $2.01 (-0.5%) | $2.04 | $1.95 | 178,900 | $179.96 M |
| 08/26/2024 | $2.06 | $2.05 (-0.49%) | $2.07 | $1.92 | 333,800 | $183.54 M |