Compugen (CGEN) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free CGEN Stock Alerts $2.17 -0.02 (-0.91%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Compugen Stock Price Performance5 Day Performance-13.89%1 Month Performance+0.46%3 Month Performance-17.80%6 Month Performance+209.56%Year-To-Date Performance+9.60%1 Year Performance+106.67% Receive CGEN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Compugen and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are. CGEN Stock Chart for Sunday, June, 2, 2024 CGEN Chart by TradingView Compugen Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$2.19$2.17-0.91%$2.29$2.11293,114 shs$187.97 million05/30/2024$2.38$2.19-7.98%$2.42$2.17500,160 shs$189.71 million05/29/2024$2.52$2.38-5.56%$2.53$2.37267,214 shs$206.16 million05/28/2024$2.44$2.52+3.28%$2.55$2.41677,846 shs$218.28 million05/27/2024$2.44$2.44$2.46$2.32673,400 shs$211.35 million05/24/2024$2.27$2.44+7.49%$2.46$2.32673,329 shs$211.35 million Get the Latest News and Ratings for CGEN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Compugen and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$2.34$2.27-2.99%$2.51$2.261.08 million shs$196.63 million05/22/2024$1.86$2.34+25.81%$2.43$1.882.66 million shs$202.69 million05/21/2024$1.74$1.86+6.90%$1.87$1.75585,548 shs$161.11 million05/20/2024$2.11$1.74-17.54%$2.10$1.661.07 million shs$150.73 million05/17/2024$2.14$2.11-1.40%$2.18$2.08197,612 shs$182.77 million05/16/2024$2.21$2.14-3.17%$2.19$2.12182,688 shs$185.38 million05/15/2024$2.09$2.21+5.74%$2.22$2.08312,594 shs$191.43 million05/14/2024$2.03$2.09+2.96%$2.14$2.02204,863 shs$181.04 million05/13/2024$2.01$2.03+1.00%$2.08$2.00162,409 shs$175.84 million05/10/2024$2.09$2.01-3.83%$2.11$1.91271,809 shs$174.11 million05/09/2024$2.13$2.09-1.88%$2.12$2.07106,601 shs$181.04 million05/08/2024$2.21$2.13-3.62%$2.22$2.09188,646 shs$184.50 million05/07/2024$2.15$2.21+2.79%$2.25$2.13301,468 shs$191.43 million05/06/2024$2.11$2.15+1.90%$2.17$2.09177,736 shs$186.23 million05/03/2024$2.16$2.11-2.31%$2.22$2.07231,276 shs$182.77 million05/02/2024$1.99$2.16+8.54%$2.20$2.03553,324 shs$187.10 million05/01/2024$1.93$1.99+3.11%$2.05$1.88333,396 shs$172.37 million04/30/2024$1.98$1.93-2.53%$1.98$1.88274,515 shs$167.18 million04/29/2024$1.92$1.98+3.13%$2.00$1.92277,599 shs$171.51 million04/26/2024$1.90$1.92+1.05%$1.98$1.86326,160 shs$166.31 million04/25/2024$1.91$1.90-0.52%$2.03$1.89266,566 shs$164.58 million04/24/2024$1.98$1.91-3.54%$1.99$1.90164,559 shs$165.44 million04/23/2024$1.89$1.98+4.76%$2.02$1.88237,667 shs$171.51 million04/22/2024$1.90$1.89-0.53%$1.96$1.87202,009 shs$163.71 million04/19/2024$1.88$1.90+1.06%$1.97$1.84325,289 shs$164.58 million04/18/2024$1.90$1.88-1.05%$1.96$1.83308,846 shs$162.85 million04/17/2024$2.03$1.90-6.40%$2.04$1.90371,856 shs$164.59 million04/16/2024$1.96$2.03+3.57%$2.05$1.90451,043 shs$175.84 million04/15/2024$2.13$1.96-7.98%$2.19$1.94752,612 shs$169.78 million04/12/2024$2.26$2.13-5.75%$2.25$2.09388,383 shs$184.50 million04/11/2024$2.26$2.26$2.27$2.20244,801 shs$195.76 million04/10/2024$2.36$2.26-4.24%$2.33$2.23279,682 shs$195.76 million04/09/2024$2.33$2.36+1.29%$2.40$2.33152,076 shs$204.42 million04/08/2024$2.42$2.33-3.72%$2.47$2.33194,230 shs$201.83 millionWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…Click here for the details04/05/2024$2.32$2.42+4.31%$2.51$2.32365,014 shs$209.62 million04/04/2024$2.43$2.32-4.53%$2.47$2.32322,098 shs$200.96 million04/03/2024$2.34$2.43+3.85%$2.44$2.34145,661 shs$210.49 million04/02/2024$2.47$2.34-5.26%$2.43$2.30350,974 shs$202.69 million04/01/2024$2.58$2.47-4.26%$2.57$2.45241,556 shs$213.95 million03/29/2024$2.58$2.58$2.63$2.50291,035 shs$223.48 million03/28/2024$2.54$2.58+1.57%$2.63$2.50286,965 shs$223.48 million03/27/2024$2.50$2.54+1.60%$2.58$2.45309,714 shs$220.02 million03/26/2024$2.53$2.50-1.19%$2.56$2.44215,162 shs$216.55 million03/25/2024$2.64$2.53-4.17%$2.67$2.51294,038 shs$219.15 million03/22/2024$2.67$2.64-1.12%$2.67$2.55232,500 shs$228.68 million03/21/2024$2.69$2.67-0.74%$2.75$2.66231,284 shs$231.28 million03/20/2024$2.58$2.69+4.26%$2.71$2.50352,150 shs$233.01 million03/19/2024$2.67$2.58-3.37%$2.67$2.55401,763 shs$223.48 million03/18/2024$2.73$2.67-2.20%$2.80$2.66323,366 shs$231.28 million03/15/2024$2.68$2.73+1.87%$2.74$2.66218,815 shs$236.47 million03/14/2024$2.81$2.68-4.63%$2.80$2.63339,855 shs$232.16 million03/13/2024$2.80$2.81+0.36%$2.90$2.74369,711 shs$243.42 million03/12/2024$2.78$2.80+0.72%$2.87$2.72333,088 shs$242.54 million03/11/2024$2.94$2.78-5.44%$3.03$2.77758,279 shs$240.80 million03/08/2024$2.65$2.94+10.94%$3.03$2.721.72 million shs$254.66 million03/07/2024$2.56$2.65+3.52%$2.67$2.341.49 million shs$229.54 million03/06/2024$2.55$2.56+0.39%$2.70$2.53668,037 shs$221.75 million03/05/2024$2.95$2.55-13.56%$2.80$2.432.80 million shs$220.88 million03/04/2024$2.64$2.95+11.74%$2.99$2.701.74 million shs$255.53 million03/01/2024$2.58$2.64+2.33%$2.70$2.57681,126 shs$228.68 million Related Companies: Adverum Biotechnologies Stock Price Chart Cardiff Oncology Stock Price Chart Cellectis Stock Price Chart 10X Capital Venture Acquisition Corp. III Stock Price Chart Kodiak Sciences Stock Price Chart Vaxart Stock Price Chart Cardiol Therapeutics Stock Price Chart X4 Pharmaceuticals Stock Price Chart aTyr Pharma Stock Price Chart Vigil Neuroscience Stock Price Chart Receive CGEN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Compugen and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CGEN) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Compugen Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.