QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.71%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.64 (-0.03%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.71%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.64 (-0.03%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.71%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.64 (-0.03%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.71%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.64 (-0.03%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)

Compugen (CGEN) Stock Chart & Stock Price History

$2.32
-0.07 (-2.93%)
(As of 04:24 PM ET)

Compugen Stock Price Performance

5 Day
Performance
-3.33%
1 Month
Performance
+24.73%
3 Month
Performance
+257.69%
6 Month
Performance
+127.45%
Year-To-Date
Performance
+17.17%
1 Year
Performance
+192.93%
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


CGEN Stock Chart for Thursday, February, 22, 2024

Compugen Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/23/2024$1.86$1.87
+0.54%
$1.88$1.84249,568 shs$162.00 million
01/22/2024$1.94$1.86
-4.12%
$1.93$1.84527,933 shs$161.13 million
01/19/2024$1.93$1.94
+0.52%
$1.95$1.83642,681 shs$168.06 million
01/18/2024$1.89$1.93
+2.12%
$2.04$1.871.23 million shs$167.20 million
01/17/2024$1.92$1.89
-1.56%
$1.95$1.84521,021 shs$163.73 million
01/16/2024$1.80$1.92
+6.67%
$1.94$1.78791,095 shs$166.33 million
01/15/2024$1.80$1.80$1.91$1.78406,800 shs$155.93 million
01/12/2024$1.81$1.80
-0.55%
$1.91$1.78404,290 shs$155.93 million
01/11/2024$1.80$1.81
+0.56%
$1.83$1.74293,962 shs$156.79 million
01/10/2024$1.81$1.80
-0.55%
$1.85$1.77643,478 shs$155.93 million
01/09/2024$1.87$1.81
-3.21%
$1.94$1.731.53 million shs$156.80 million
01/08/2024$1.75$1.87
+6.86%
$1.94$1.72946,312 shs$162.00 million
01/05/2024$1.85$1.75
-5.41%
$1.84$1.72830,692 shs$151.59 million
01/04/2024$1.97$1.85
-6.09%
$1.99$1.82847,031 shs$160.27 million
01/03/2024$2.00$1.97
-1.25%
$2.02$1.92571,029 shs$170.66 million
01/02/2024$1.98$2.00
+0.76%
$2.15$1.921.63 million shs$172.83 million
01/01/2024$1.98$1.98$2.00$1.751.65 million shs$171.53 million
12/29/2023$1.78$1.98
+11.24%
$2.00$1.751.64 million shs$171.53 million
12/28/2023$1.77$1.78
+0.56%
$1.84$1.71764,160 shs$154.20 million
12/27/2023$1.72$1.77
+2.91%
$1.86$1.631.46 million shs$153.34 million
12/26/2023$1.68$1.72
+2.38%
$1.78$1.551.66 million shs$149.00 million
12/25/2023$1.68$1.68$1.81$1.572.22 million shs$145.53 million
12/22/2023$1.74$1.68
-3.45%
$1.81$1.572.22 million shs$145.54 million
12/21/2023$1.85$1.74
-5.95%
$1.97$1.745.97 million shs$150.74 million
12/20/2023$2.00$1.85
-7.50%
$2.04$1.8012.26 million shs$160.27 million
12/19/2023$0.73$2.00
+173.97%
$2.46$1.61113.81 million shs$173.26 million
12/18/2023$0.76$0.73
-3.36%
$0.77$0.71141,218 shs$63.24 million
12/15/2023$0.76$0.76
+0.05%
$0.80$0.7572,271 shs$65.44 million
12/14/2023$0.78$0.76
-2.71%
$0.81$0.75211,243 shs$65.40 million
12/13/2023$0.77$0.78
+1.32%
$0.78$0.73118,706 shs$67.23 million
12/12/2023$0.79$0.77
-3.30%
$0.81$0.72189,302 shs$66.35 million
12/11/2023$0.84$0.79
-6.01%
$0.83$0.78139,110 shs$68.61 million
12/08/2023$0.81$0.84
+4.53%
$0.90$0.80337,767 shs$72.99 million
12/07/2023$0.83$0.81
-2.86%
$0.81$0.8062,301 shs$69.83 million
12/06/2023$0.79$0.83
+5.04%
$0.84$0.80233,862 shs$71.88 million
12/05/2023$0.78$0.79
+1.28%
$0.83$0.77382,278 shs$68.43 million
12/04/2023$0.70$0.78
+11.27%
$0.85$0.70450,896 shs$60.72 million
12/01/2023$0.66$0.70
+5.78%
$0.76$0.66308,004 shs$60.73 million
11/30/2023$0.67$0.66
-0.94%
$0.67$0.65108,160 shs$57.41 million
11/29/2023$0.65$0.67
+3.71%
$0.67$0.64241,971 shs$57.96 million
11/28/2023$0.64$0.65
+0.95%
$0.65$0.62108,746 shs$55.88 million
11/27/2023$0.64$0.64
-0.17%
$0.64$0.62161,750 shs$55.36 million
11/24/2023$0.65$0.64
-1.31%
$0.68$0.6387,434 shs$55.45 million
11/23/2023$0.65$0.65$0.67$0.6295,777 shs$56.19 million
11/22/2023$0.66$0.65
-2.01%
$0.67$0.6295,777 shs$56.19 million
11/21/2023$0.65$0.66
+2.51%
$0.68$0.63100,499 shs$57.34 million

This page (NASDAQ:CGEN) was last updated on 2/22/2024 by MarketBeat.com Staff