Free Trial
→ We’re in a code red crisis and 99% of Americans are clueless (From DTI) (Ad) Free CGEN Stock Alerts

Compugen (CGEN) Stock Chart & Stock Price History

$1.77
+0.01 (+0.57%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Compugen Stock Price Performance

5 Day
Performance
-2.75%
1 Month
Performance
+1.14%
3 Month
Performance
-7.81%
6 Month
Performance
-19.91%
Year-To-Date
Performance
-10.61%
1 Year
Performance
+60.91%
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 Colonial Metals
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Russia, China and India have decided to abandon the petrodollar.
In answer to this issue, we have released a Special Report to the public.

CGEN Stock Chart for Friday, July, 26, 2024

CGEN Chart by TradingView

Compugen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$1.76$1.77
+0.57%		$1.79$1.72117,308 shs$151.59 million
07/25/2024$1.75$1.76
+0.57%		$1.77$1.71185,507 shs$152.47 million
07/24/2024$1.85$1.75
-5.41%		$1.86$1.73219,800 shs$157.66 million
07/23/2024$1.82$1.85
+1.65%		$1.86$1.8286,267 shs$157.66 million
07/22/2024$1.82$1.82$1.83$1.73222,416 shs$0.00
07/19/2024$1.87$1.82
-2.67%		$1.90$1.75277,703 shs$161.12 million
07/18/2024$1.86$1.87
+0.54%		$1.96$1.85276,883 shs$161.99 million
07/17/2024$1.87$1.86
-0.53%		$1.89$1.80168,813 shs$165.45 million
07/16/2024$1.91$1.87
-2.09%		$1.94$1.84391,563 shs$152.46 million
07/15/2024$1.76$1.91
+8.52%		$2.05$1.76790,851 shs$152.46 million
07/12/2024$1.75$1.76
+0.57%		$1.86$1.75251,949 shs$148.99 million
07/11/2024$1.72$1.75
+1.74%		$1.81$1.72279,303 shs$151.60 million
07/10/2024$1.76$1.72
-2.27%		$1.76$1.67138,474 shs$148.13 million
07/09/2024$1.71$1.76
+2.92%		$1.77$1.68146,289 shs$152.45 million
07/08/2024$1.56$1.71
+9.62%		$1.75$1.58222,385 shs$148.12 million
07/05/2024$1.67$1.56
-6.59%		$1.63$1.50813,127 shs$135.13 million
07/04/2024$1.67$1.67$1.72$1.59303,356 shs$144.66 million
07/03/2024$1.69$1.67
-1.18%		$1.72$1.59303,256 shs$144.66 million
07/02/2024$1.75$1.69
-3.43%		$1.75$1.68144,921 shs$146.40 million
07/01/2024$1.68$1.75
+4.17%		$1.78$1.72140,496 shs$151.59 million
06/28/2024$1.76$1.68
-4.55%		$1.78$1.66232,405 shs$145.52 million
06/27/2024$1.75$1.76
+0.57%		$1.78$1.65404,435 shs$152.45 million
06/26/2024$1.81$1.75
-3.31%		$1.80$1.72219,371 shs$151.59 million
06/25/2024$1.87$1.81
-3.21%		$1.88$1.79207,671 shs$156.78 million
06/24/2024$1.97$1.87
-5.08%		$1.96$1.83215,273 shs$161.98 million
06/21/2024$1.86$1.97
+5.91%		$1.98$1.83406,407 shs$170.64 million
06/20/2024$1.86$1.86$1.91$1.84198,032 shs$161.11 million
06/19/2024$1.86$1.86$1.98$1.85323,885 shs$161.11 million
06/18/2024$1.96$1.86
-5.10%		$1.98$1.85323,807 shs$161.12 million
06/17/2024$2.07$1.96
-5.31%		$2.06$1.91319,125 shs$169.78 million
06/14/2024$2.05$2.07
+0.98%		$2.16$1.98230,865 shs$179.30 million
06/13/2024$2.04$2.05
+0.49%		$2.07$1.99116,156 shs$177.57 million
06/12/2024$2.03$2.04
+0.49%		$2.12$2.00171,203 shs$176.71 million
06/11/2024$2.03$2.03$2.07$1.98103,930 shs$175.84 million
06/10/2024$2.11$2.03
-3.79%		$2.09$2.00194,910 shs$175.84 million
06/07/2024$2.15$2.11
-1.86%		$2.18$2.09139,613 shs$182.77 million
06/06/2024$2.09$2.15
+2.87%		$2.21$2.04281,166 shs$186.23 million
06/05/2024$2.11$2.09
-0.95%		$2.12$2.07197,302 shs$181.04 million
06/04/2024$2.19$2.11
-3.65%		$2.17$2.09161,650 shs$182.77 million
06/03/2024$2.17$2.19
+0.92%		$2.22$2.07200,953 shs$189.70 million
Collapse of the Petrodollar (Ad)

The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Russia, China and India have decided to abandon the petrodollar.

In answer to this issue, we have released a Special Report to the public.
05/31/2024$2.19$2.17
-0.91%		$2.29$2.11293,114 shs$187.97 million
05/30/2024$2.38$2.19
-7.98%		$2.42$2.17500,160 shs$189.71 million
05/29/2024$2.52$2.38
-5.56%		$2.53$2.37267,214 shs$206.16 million
05/28/2024$2.44$2.52
+3.28%		$2.55$2.41677,846 shs$218.28 million
05/27/2024$2.44$2.44$2.46$2.32673,400 shs$211.35 million
05/24/2024$2.27$2.44
+7.49%		$2.46$2.32673,329 shs$211.35 million
05/23/2024$2.34$2.27
-2.99%		$2.51$2.261.08 million shs$196.63 million
05/22/2024$1.86$2.34
+25.81%		$2.43$1.882.66 million shs$202.69 million
05/21/2024$1.74$1.86
+6.90%		$1.87$1.75585,548 shs$161.11 million
05/20/2024$2.11$1.74
-17.54%		$2.10$1.661.07 million shs$150.73 million
05/17/2024$2.14$2.11
-1.40%		$2.18$2.08197,612 shs$182.77 million
05/16/2024$2.21$2.14
-3.17%		$2.19$2.12182,688 shs$185.38 million
05/15/2024$2.09$2.21
+5.74%		$2.22$2.08312,594 shs$191.43 million
05/14/2024$2.03$2.09
+2.96%		$2.14$2.02204,863 shs$181.04 million
05/13/2024$2.01$2.03
+1.00%		$2.08$2.00162,409 shs$175.84 million
05/10/2024$2.09$2.01
-3.83%		$2.11$1.91271,809 shs$174.11 million
05/09/2024$2.13$2.09
-1.88%		$2.12$2.07106,601 shs$181.04 million
05/08/2024$2.21$2.13
-3.62%		$2.22$2.09188,646 shs$184.50 million
05/07/2024$2.15$2.21
+2.79%		$2.25$2.13301,468 shs$191.43 million
05/06/2024$2.11$2.15
+1.90%		$2.17$2.09177,736 shs$186.23 million
05/03/2024$2.16$2.11
-2.31%		$2.22$2.07231,276 shs$182.77 million
05/02/2024$1.99$2.16
+8.54%		$2.20$2.03553,324 shs$187.10 million
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

Related Companies:
This page (NASDAQ:CGEN) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...
Porter & Company | Sponsored
5 Stocks that could triple in a week
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored