-
5 DAY PERFORMANCE
+3.12% -
1 MONTH PERFORMANCE
-9.84% -
3 MONTH PERFORMANCE
+0.61% -
6 MONTH PERFORMANCE
-21.80% -
YEAR-TO-DATE PERFORMANCE
-16.67% -
1 YEAR PERFORMANCE
+122.31%
Compugen Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $1.65 | $1.64 (-0.61%) | $1.67 | $1.63 | 111,379 | $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 |
| 08/23/2024 | $2.08 | $2.04 (-1.92%) | $2.13 | $1.99 | 369,500 | $182.65 M |
| 08/22/2024 | $1.99 | $2.04 (2.51%) | $2.11 | $1.92 | 490,721 | $182.65 M |
| 08/21/2024 | $1.90 | $1.97 (3.68%) | $2.00 | $1.88 | 348,048 | $176.38 M |
| 08/20/2024 | $1.79 | $1.88 (5.03%) | $1.89 | $1.78 | 222,714 | $168.32 M |
| 08/19/2024 | $1.82 | $1.79 (-1.65%) | $1.84 | $1.77 | 368,600 | $160.26 M |
| 08/16/2024 | $1.81 | $1.84 (1.66%) | $1.85 | $1.75 | 173,602 | $164.74 M |
| 08/15/2024 | $1.73 | $1.81 (4.62%) | $1.83 | $1.73 | 229,847 | $162.05 M |
| 08/14/2024 | $1.74 | $1.75 (0.57%) | $1.77 | $1.71 | 134,700 | $156.68 M |
| 08/13/2024 | $1.70 | $1.75 (2.94%) | $1.79 | $1.67 | 242,335 | $156.68 M |
| 08/12/2024 | $1.73 | $1.67 (-3.47%) | $1.74 | $1.63 | 255,000 | $149.52 M |
| 08/09/2024 | $1.75 | $1.75 (0%) | $1.77 | $1.72 | 229,821 | $156.68 M |
| 08/08/2024 | $1.67 | $1.75 (4.79%) | $1.77 | $1.63 | 196,100 | $156.68 M |
| 08/07/2024 | $1.74 | $1.63 (-6.32%) | $1.74 | $1.62 | 135,131 | $145.94 M |
| 08/06/2024 | $1.75 | $1.72 (-1.71%) | $1.77 | $1.63 | 208,317 | $153.99 M |
| 08/05/2024 | $1.57 | $1.64 (4.46%) | $1.67 | $1.57 | 227,100 | $146.83 M |