Compugen Ltd. - Ordinary Shares (NQ: CGEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	1.590	1.660	1.560	1.620	255,034	+0.03(+1.89%)
Mar 10, 2025	1.630	1.650	1.550	1.590	537,455	-0.07(-4.22%)
Mar 07, 2025	1.670	1.680	1.600	1.660	408,357	-0.01(-0.60%)
Mar 06, 2025	1.780	1.800	1.670	1.670	295,502	-0.14(-7.73%)
Mar 05, 2025	1.720	1.810	1.710	1.810	374,943	+0.13(+7.74%)
Mar 04, 2025	1.790	1.805	1.670	1.680	674,732	-0.13(-7.18%)
Mar 03, 2025	1.990	2.000	1.800	1.810	454,614	-0.11(-5.73%)
Feb 28, 2025	1.840	1.940	1.832	1.920	204,633	+0.07(+3.78%)
Feb 27, 2025	2.010	2.010	1.840	1.850	250,988	-0.10(-5.13%)
Feb 26, 2025	1.960	1.981	1.935	1.950	204,032	+0.01(+0.52%)
Feb 25, 2025	2.030	2.065	1.915	1.940	977,358	-0.13(-6.28%)
Feb 24, 2025	2.110	2.111	2.030	2.070	286,671	-0.03(-1.43%)
Feb 21, 2025	2.160	2.190	2.100	2.100	302,069	-0.08(-3.67%)
Feb 20, 2025	2.230	2.256	2.140	2.180	330,617	-0.05(-2.24%)
Feb 19, 2025	2.270	2.280	2.200	2.230	365,809	-0.05(-2.19%)
Feb 18, 2025	2.300	2.340	2.260	2.280	499,841	+0.06(+2.70%)
Feb 14, 2025	2.200	2.250	2.160	2.220	407,628	+0.03(+1.37%)
Feb 13, 2025	2.200	2.210	2.110	2.190	363,667	+0.00(+0.00%)
Feb 12, 2025	2.140	2.190	2.070	2.190	540,106	+0.04(+1.86%)
Feb 11, 2025	2.390	2.410	2.050	2.150	1,627,342	-0.27(-11.16%)
Feb 10, 2025	2.620	2.660	2.410	2.420	771,097	-0.15(-5.84%)
Feb 07, 2025	2.530	2.645	2.520	2.570	891,873	+0.05(+1.98%)
Feb 06, 2025	2.570	2.600	2.410	2.520	1,085,456	-0.05(-1.95%)
Feb 05, 2025	2.420	2.630	2.360	2.570	1,321,964	+0.20(+8.44%)
Feb 04, 2025	2.310	2.460	2.310	2.370	656,917	+0.07(+3.04%)
Feb 03, 2025	2.210	2.320	2.180	2.300	590,485	-0.03(-1.29%)
Jan 31, 2025	2.350	2.380	2.300	2.330	303,946	-0.02(-0.85%)
Jan 30, 2025	2.360	2.400	2.320	2.350	426,406	+0.02(+0.86%)
Jan 29, 2025	2.290	2.340	2.245	2.330	302,899	+0.04(+1.75%)
Jan 28, 2025	2.250	2.340	2.240	2.290	337,211	+0.03(+1.33%)
Jan 27, 2025	2.260	2.410	2.260	2.260	680,660	-0.17(-7.00%)
Jan 24, 2025	2.510	2.529	2.340	2.430	933,429	-0.04(-1.62%)
Jan 23, 2025	2.360	2.540	2.360	2.470	750,930	+0.09(+3.78%)
Jan 22, 2025	2.290	2.450	2.250	2.380	1,371,475	+0.11(+4.85%)
Jan 21, 2025	2.370	2.450	2.130	2.270	2,154,484	+0.02(+0.89%)
Jan 17, 2025	2.150	2.350	2.150	2.250	1,205,287	+0.13(+6.13%)
Jan 16, 2025	2.030	2.280	2.010	2.120	2,399,896	+0.11(+5.47%)
Jan 15, 2025	2.010	2.050	1.920	2.010	1,132,769	+0.01(+0.50%)
Jan 14, 2025	1.970	2.160	1.950	2.000	2,210,631	+0.01(+0.50%)
Jan 13, 2025	1.670	2.060	1.670	1.990	3,459,828	+0.35(+21.34%)
Jan 10, 2025	1.590	1.720	1.560	1.640	1,190,653	+0.05(+3.14%)
Jan 08, 2025	1.610	1.625	1.520	1.590	484,163	-0.01(-0.63%)
Jan 07, 2025	1.600	1.620	1.570	1.600	240,052	+0.00(+0.00%)
Jan 06, 2025	1.640	1.655	1.580	1.600	517,323	+0.00(+0.00%)
Jan 03, 2025	1.680	1.680	1.590	1.600	849,853	-0.05(-3.03%)