CGEN - COMPUGEN LTD
2.73
-0.190 -6.960%
Share volume: 816,574
Last Updated: 04-28-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$2.92
-0.19
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $2.89 | $2.89 | $2.90 | $2.90 | $2.67 | $2.67 | $2.73 | $2.73 | 816,574 | $816,574.00 |
| 04-27-2026 | $3.08 | $3.08 | $3.13 | $3.13 | $2.88 | $2.88 | $2.92 | $2.92 | 946,842 | $946,842.00 |
| 04-24-2026 | $3.00 | $3.00 | $3.24 | $3.24 | $2.95 | $2.95 | $3.10 | $3.10 | 1,248,437 | $1,248,437.00 |
| 04-23-2026 | $2.81 | $2.81 | $2.99 | $2.99 | $2.79 | $2.79 | $2.92 | $2.92 | 582,047 | $582,047.00 |
| 04-22-2026 | $2.87 | $2.87 | $2.90 | $2.90 | $2.80 | $2.80 | $2.83 | $2.83 | 302,962 | $302,962.00 |
| 04-21-2026 | $2.91 | $2.91 | $2.91 | $2.91 | $2.77 | $2.77 | $2.84 | $2.84 | 278,404 | $278,404.00 |
| 04-20-2026 | $2.82 | $2.82 | $2.90 | $2.90 | $2.81 | $2.81 | $2.88 | $2.88 | 274,647 | $274,647.00 |
| 04-17-2026 | $2.91 | $2.91 | $2.92 | $2.92 | $2.77 | $2.77 | $2.82 | $2.82 | 660,369 | $660,369.00 |
| 04-16-2026 | $2.84 | $2.84 | $2.91 | $2.91 | $2.82 | $2.82 | $2.89 | $2.89 | 480,046 | $480,046.00 |