Free Trial

Compugen (CGEN) Stock Chart & Stock Price History

→ The biggest energy story ever? (From Porter & Company) (Ad)
Free CGEN Stock Alerts
$2.12
+0.13 (+6.28%)
(As of 02:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Compugen Stock Price Performance

5 Day
Performance
+10.16%
1 Month
Performance
-9.62%
3 Month
Performance
-6.83%
6 Month
Performance
+179.17%
Year-To-Date
Performance
+6.82%
1 Year
Performance
+246.55%
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

Ad Stansberry Research
$5,000 Gold?
Former Wall Street Banker Reveals Mysterious Gold Leverage As gold continues to soar, this ex-Goldman Sachs VP says DON'T buy bullion or mining stocks. Instead, he's just shared a "gold bank" that uses about $10 of your money to harness the power of two ounces of pure gold (worth about $4,200 right now).
Find out how to do right here in this free video.

CGEN Stock Chart for Thursday, May, 2, 2024

CGEN Chart by TradingView

Compugen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$1.93$1.99
+3.11%		$2.05$1.88333,396 shs$172.37 million
04/30/2024$1.98$1.93
-2.53%		$1.98$1.88274,515 shs$167.18 million
04/29/2024$1.92$1.98
+3.13%		$2.00$1.92277,599 shs$171.51 million
04/26/2024$1.90$1.92
+1.05%		$1.98$1.86326,160 shs$166.31 million
04/25/2024$1.91$1.90
-0.52%		$2.03$1.89266,566 shs$164.58 million
04/24/2024$1.98$1.91
-3.54%		$1.99$1.90164,559 shs$165.44 million
04/23/2024$1.89$1.98
+4.76%		$2.02$1.88237,667 shs$171.51 million
04/22/2024$1.90$1.89
-0.53%		$1.96$1.87202,009 shs$163.71 million
04/19/2024$1.88$1.90
+1.06%		$1.97$1.84325,289 shs$164.58 million
04/18/2024$1.90$1.88
-1.05%		$1.96$1.83308,846 shs$162.85 million
04/17/2024$2.03$1.90
-6.40%		$2.04$1.90371,856 shs$164.59 million
04/16/2024$1.96$2.03
+3.57%		$2.05$1.90451,043 shs$175.84 million
04/15/2024$2.13$1.96
-7.98%		$2.19$1.94752,612 shs$169.78 million
04/12/2024$2.26$2.13
-5.75%		$2.25$2.09388,383 shs$184.50 million
04/11/2024$2.26$2.26$2.27$2.20244,801 shs$195.76 million
04/10/2024$2.36$2.26
-4.24%		$2.33$2.23279,682 shs$195.76 million
04/09/2024$2.33$2.36
+1.29%		$2.40$2.33152,076 shs$204.42 million
04/08/2024$2.42$2.33
-3.72%		$2.47$2.33194,230 shs$201.83 million
04/05/2024$2.32$2.42
+4.31%		$2.51$2.32365,014 shs$209.62 million
04/04/2024$2.43$2.32
-4.53%		$2.47$2.32322,098 shs$200.96 million
04/03/2024$2.34$2.43
+3.85%		$2.44$2.34145,661 shs$210.49 million
04/02/2024$2.47$2.34
-5.26%		$2.43$2.30350,974 shs$202.69 million
04/01/2024$2.58$2.47
-4.26%		$2.57$2.45241,556 shs$213.95 million
03/29/2024$2.58$2.58$2.63$2.50291,035 shs$223.48 million
03/28/2024$2.54$2.58
+1.57%		$2.63$2.50286,965 shs$223.48 million
03/27/2024$2.50$2.54
+1.60%		$2.58$2.45309,714 shs$220.02 million
03/26/2024$2.53$2.50
-1.19%		$2.56$2.44215,162 shs$216.55 million
03/25/2024$2.64$2.53
-4.17%		$2.67$2.51294,038 shs$219.15 million
03/22/2024$2.67$2.64
-1.12%		$2.67$2.55232,500 shs$228.68 million
03/21/2024$2.69$2.67
-0.74%		$2.75$2.66231,284 shs$231.28 million
03/20/2024$2.58$2.69
+4.26%		$2.71$2.50352,150 shs$233.01 million
03/19/2024$2.67$2.58
-3.37%		$2.67$2.55401,763 shs$223.48 million
03/18/2024$2.73$2.67
-2.20%		$2.80$2.66323,366 shs$231.28 million
03/15/2024$2.68$2.73
+1.87%		$2.74$2.66218,815 shs$236.47 million
03/14/2024$2.81$2.68
-4.63%		$2.80$2.63339,855 shs$232.16 million
03/13/2024$2.80$2.81
+0.36%		$2.90$2.74369,711 shs$243.42 million
03/12/2024$2.78$2.80
+0.72%		$2.87$2.72333,088 shs$242.54 million
03/11/2024$2.94$2.78
-5.44%		$3.03$2.77758,279 shs$240.80 million
03/08/2024$2.65$2.94
+10.94%		$3.03$2.721.72 million shs$254.66 million
03/07/2024$2.56$2.65
+3.52%		$2.67$2.341.49 million shs$229.54 million
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
03/06/2024$2.55$2.56
+0.39%		$2.70$2.53668,037 shs$221.75 million
03/05/2024$2.95$2.55
-13.56%		$2.80$2.432.80 million shs$220.88 million
03/04/2024$2.64$2.95
+11.74%		$2.99$2.701.74 million shs$255.53 million
03/01/2024$2.58$2.64
+2.33%		$2.70$2.57681,126 shs$228.68 million
02/29/2024$2.57$2.58
+0.39%		$2.68$2.51607,183 shs$223.48 million
02/28/2024$2.65$2.57
-3.02%		$2.67$2.53515,615 shs$222.61 million
02/27/2024$2.56$2.65
+3.52%		$2.85$2.581.87 million shs$229.54 million
02/26/2024$2.34$2.56
+9.40%		$2.56$2.32594,447 shs$221.75 million
02/23/2024$2.32$2.34
+0.86%		$2.35$2.28233,889 shs$202.69 million
02/22/2024$2.39$2.32
-2.93%		$2.48$2.20568,202 shs$200.96 million
02/21/2024$2.40$2.39
-0.42%		$2.47$2.30351,051 shs$207.02 million
02/20/2024$2.40$2.40$2.46$2.35401,485 shs$207.89 million
02/19/2024$2.40$2.40$2.43$2.27516,600 shs$207.89 million
02/16/2024$2.32$2.40
+3.45%		$2.43$2.27516,417 shs$207.89 million
02/15/2024$2.30$2.32
+0.87%		$2.36$2.30326,627 shs$200.97 million
02/14/2024$2.18$2.30
+5.50%		$2.33$2.20376,757 shs$199.24 million
02/13/2024$2.33$2.18
-6.44%		$2.29$2.16313,640 shs$188.83 million
02/12/2024$2.14$2.33
+8.88%		$2.37$2.12523,495 shs$201.83 million
02/09/2024$2.14$2.14$2.21$2.11352,190 shs$185.37 million
02/08/2024$2.10$2.14
+1.90%		$2.17$2.08306,226 shs$185.37 million
02/07/2024$2.25$2.10
-6.67%		$2.24$2.07636,271 shs$181.90 million
02/06/2024$2.24$2.25
+0.45%		$2.34$2.19613,985 shs$194.90 million
02/05/2024$2.27$2.24
-1.32%		$2.34$2.14472,313 shs$194.03 million
02/02/2024$2.42$2.27
-6.20%		$2.42$1.97815,248 shs$196.63 million
02/01/2024$2.41$2.42
+0.41%		$2.57$2.31570,782 shs$209.62 million

Related Companies:
This page (NASDAQ:CGEN) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Dollar Cancelled
Lear Capital
Urgent Alert: Is the U.S. Implementing a Digital Dollar?
Gold Gate Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group