Compugen Ltd.

1.41
-0.05 (-3.42%)
At close: Apr 03, 2025, 3:59 PM
1.43
1.44%
After-hours: Apr 03, 2025, 04:28 PM EDT

Compugen Ltd. Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 1.39 1.46 1.38 1.46 0.05 3.55% 114,034
Apr 1, 2025 1.47 1.47 1.40 1.41 -0.05 -3.42% 209,200
Mar 31, 2025 1.50 1.51 1.42 1.46 -0.07 -4.58% 352,901
Mar 28, 2025 1.52 1.54 1.52 1.53 0.01 0.66% 136,425
Mar 27, 2025 1.55 1.56 1.52 1.52 -0.01 -0.65% 123,949
Mar 26, 2025 1.57 1.57 1.50 1.53 -0.04 -2.55% 245,792
Mar 25, 2025 1.64 1.65 1.55 1.57 -0.05 -3.09% 240,200
Mar 24, 2025 1.60 1.62 1.58 1.62 0.05 3.18% 165,742
Mar 21, 2025 1.57 1.60 1.56 1.57 -0.03 -1.88% 102,794
Mar 20, 2025 1.56 1.64 1.55 1.60 0.02 1.27% 192,800
Mar 19, 2025 1.56 1.60 1.54 1.58 0.01 0.64% 417,610
Mar 18, 2025 1.62 1.63 1.55 1.57 -0.06 -3.68% 415,040
Mar 17, 2025 1.65 1.65 1.59 1.63 -0.02 -1.21% 273,742
Mar 14, 2025 1.63 1.68 1.62 1.65 0.04 2.48% 207,940
Mar 13, 2025 1.67 1.69 1.61 1.61 -0.07 -4.17% 141,435
Mar 12, 2025 1.63 1.74 1.63 1.68 0.06 3.70% 261,000
Mar 11, 2025 1.59 1.66 1.56 1.62 0.03 1.89% 255,034
Mar 10, 2025 1.63 1.65 1.55 1.59 -0.07 -4.22% 537,500
Mar 7, 2025 1.67 1.68 1.60 1.66 -0.01 -0.60% 408,400
Mar 6, 2025 1.78 1.80 1.67 1.67 -0.14 -7.73% 295,527
Mar 5, 2025 1.72 1.81 1.71 1.81 0.13 7.74% 374,948
Mar 4, 2025 1.79 1.81 1.67 1.68 -0.13 -7.18% 674,761
Mar 3, 2025 1.99 2.00 1.80 1.81 -0.11 -5.73% 455,100
Feb 28, 2025 1.84 1.94 1.83 1.92 0.07 3.78% 204,633
Feb 27, 2025 2.01 2.01 1.84 1.85 -0.10 -5.13% 251,738
Feb 26, 2025 1.96 1.98 1.94 1.95 0.01 0.52% 204,252
Feb 25, 2025 2.03 2.07 1.92 1.94 -0.13 -6.28% 977,418
Feb 24, 2025 2.11 2.11 2.03 2.07 -0.03 -1.43% 286,700
Feb 21, 2025 2.16 2.19 2.10 2.10 -0.08 -3.67% 302,069
Feb 20, 2025 2.23 2.26 2.14 2.18 -0.05 -2.24% 330,617
Feb 19, 2025 2.27 2.28 2.20 2.23 -0.05 -2.19% 367,000
Feb 18, 2025 2.30 2.34 2.26 2.28 0.06 2.70% 500,091
Feb 14, 2025 2.21 2.25 2.16 2.22 0.03 1.37% 407,628
Feb 13, 2025 2.20 2.21 2.11 2.19 0.00 0.00% 363,700
Feb 12, 2025 2.14 2.19 2.07 2.19 0.04 1.86% 540,106
Feb 11, 2025 2.39 2.41 2.05 2.15 -0.27 -11.16% 1,627,462
Feb 10, 2025 2.62 2.66 2.41 2.42 -0.15 -5.84% 771,153
Feb 7, 2025 2.53 2.65 2.52 2.57 0.05 1.98% 891,900
Feb 6, 2025 2.57 2.60 2.41 2.52 -0.05 -1.95% 1,085,647
Feb 5, 2025 2.42 2.63 2.36 2.57 0.20 8.44% 1,323,255
Feb 4, 2025 2.31 2.46 2.31 2.37 0.07 3.04% 657,075
Feb 3, 2025 2.21 2.32 2.18 2.30 -0.03 -1.29% 590,561
Jan 31, 2025 2.35 2.38 2.30 2.33 -0.02 -0.85% 303,946
Jan 30, 2025 2.36 2.40 2.32 2.35 0.02 0.86% 426,564
Jan 29, 2025 2.29 2.34 2.25 2.33 0.04 1.75% 302,920
Jan 28, 2025 2.25 2.34 2.24 2.29 0.03 1.33% 337,472
Jan 27, 2025 2.26 2.41 2.26 2.26 -0.17 -7.00% 680,700
Jan 24, 2025 2.51 2.53 2.34 2.43 -0.04 -1.62% 933,429
Jan 23, 2025 2.36 2.54 2.36 2.47 0.09 3.78% 752,100
Jan 22, 2025 2.29 2.45 2.25 2.38 0.11 4.85% 1,371,500