Free Trial

Compugen (CGEN) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free CGEN Stock Alerts
$1.91
-0.07 (-3.54%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Compugen Stock Price Performance

5 Day
Performance
+0.53%
1 Month
Performance
-24.51%
3 Month
Performance
-9.48%
6 Month
Performance
+162.00%
Year-To-Date
Performance
-3.54%
1 Year
Performance
+218.33%
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 Paradigm Press
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.
Click here to find out that this 8,788% cryptocurrency is.

CGEN Stock Chart for Thursday, April, 25, 2024

CGEN Chart by TradingView

Compugen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Will this $2 AI stock double overnight? (Ad)

It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!

Click here to learn more >>>
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
01/31/2024$2.57$2.41
-6.23%		$2.65$2.39634,026 shs$208.75 million
01/30/2024$2.43$2.57
+5.76%		$2.69$2.471.51 million shs$222.61 million
01/29/2024$2.21$2.43
+9.95%		$2.45$2.151.30 million shs$210.49 million
01/26/2024$2.11$2.21
+4.74%		$2.40$2.081.86 million shs$191.45 million
01/25/2024$1.87$2.11
+12.83%		$2.13$1.881.03 million shs$161.99 million
01/24/2024$1.87$1.87$2.03$1.79806,275 shs$162.00 million

Related Companies:
This page (NASDAQ:CGEN) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
1970’s computer coder issues shocking A.I. warning
TradeSmith