Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Compugen Ltd (CGEN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 2.34 2.34 2.32 2.33 6,833
25th Sep 2026 (Fri) 2.37 2.41 2.36 2.38 8,151
24th Sep 2026 (Thu) 2.34 2.375 2.33 2.37 13,191
23rd Sep 2026 (Wed) 2.47 2.47 2.305 2.34 38,210
22nd Sep 2026 (Tue) 2.44 2.485 2.42 2.49 9,516
21st Sep 2026 (Mon) 2.49 2.49 2.42 2.435 14,822
18th Sep 2026 (Fri) 2.47 2.49 2.45 2.49 9,391
17th Sep 2026 (Thu) 2.43 2.47 2.43 2.46 14,601
16th Sep 2026 (Wed) 2.43 2.47 2.40 2.41 12,060
15th Sep 2026 (Tue) 2.46 2.46 2.375 2.41 13,455
14th Sep 2026 (Mon) 2.45 2.54 2.45 2.48 12,349
11th Sep 2026 (Fri) 2.47 2.495 2.45 2.47 6,192
10th Sep 2026 (Thu) 2.46 2.495 2.44 2.46 27,086
9th Sep 2026 (Wed) 2.53 2.54 2.46 2.48 12,836
8th Sep 2026 (Tue) 2.56 2.62 2.56 2.56 10,154
7th Sep 2026 (Mon) 2.57 2.595 2.56 2.59 24,263
4th Sep 2026 (Fri) 2.57 2.595 2.56 2.59 24,263
3rd Sep 2026 (Thu) 2.63 2.63 2.54 2.555 17,178
2nd Sep 2026 (Wed) 2.58 2.63 2.56 2.63 11,880
1st Sep 2026 (Tue) 2.54 2.595 2.53 2.59 17,587
31st Aug 2026 (Mon) 2.62 2.62 2.525 2.56 20,424
28th Aug 2026 (Fri) 2.72 2.72 2.59 2.60 12,118
27th Aug 2026 (Thu) 2.82 2.82 2.725 2.76 20,081
26th Aug 2026 (Wed) 2.86 2.93 2.80 2.84 61,650
25th Aug 2026 (Tue) 2.61 2.90 2.61 2.87 53,320
24th Aug 2026 (Mon) 2.57 2.605 2.49 2.59 14,853
21st Aug 2026 (Fri) 2.64 2.765 2.615 2.615 53,775
20th Aug 2026 (Thu) 2.55 2.68 2.48 2.65 107,702
19th Aug 2026 (Wed) 2.36 2.47 2.36 2.44 19,927
18th Aug 2026 (Tue) 2.33 2.385 2.31 2.38 11,845
17th Aug 2026 (Mon) 2.39 2.40 2.33 2.35 25,595
14th Aug 2026 (Fri) 2.41 2.41 2.37 2.41 12,129
13th Aug 2026 (Thu) 2.47 2.50 2.40 2.41 32,077
12th Aug 2026 (Wed) 2.45 2.50 2.415 2.50 58,480
11th Aug 2026 (Tue) 2.34 2.45 2.34 2.40 28,259
10th Aug 2026 (Mon) 2.375 2.405 2.31 2.34 19,307
7th Aug 2026 (Fri) 2.35 2.425 2.32 2.41 22,463
6th Aug 2026 (Thu) 2.30 2.35 2.28 2.30 18,929
5th Aug 2026 (Wed) 2.37 2.37 2.265 2.28 20,300
4th Aug 2026 (Tue) 2.36 2.44 2.33 2.38 17,714
3rd Aug 2026 (Mon) 2.30 2.38 2.18 2.38 45,583
31st Jul 2026 (Fri) 2.31 2.37 2.25 2.35 27,683
30th Jul 2026 (Thu) 2.26 2.35 2.25 2.335 7,547
29th Jul 2026 (Wed) 2.285 2.30 2.23 2.24 9,099
FTSE 100 Latest
Value10,684.88
Change-10.37