Indicators

Cogent Biosciences Inc (NQ: COGT )

7.600 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.460	10.08	9.290	9.810	135,657	-0.02(-0.20%)
Nov 27, 2020	9.390	9.940	9.274	9.830	80,100	+0.29(+3.04%)
Nov 25, 2020	9.320	9.630	9.140	9.540	170,800	+0.14(+1.49%)
Nov 24, 2020	9.760	10.00	9.340	9.400	83,502	-0.40(-4.08%)
Nov 23, 2020	10.25	10.37	9.710	9.800	77,480	-0.44(-4.30%)
Nov 20, 2020	9.850	10.50	9.726	10.24	373,200	+0.38(+3.85%)
Nov 19, 2020	10.00	10.24	9.711	9.860	80,160	-0.20(-1.99%)
Nov 18, 2020	9.710	10.25	9.600	10.06	340,636	+0.35(+3.60%)
Nov 17, 2020	10.04	10.50	9.450	9.710	219,604	-0.31(-3.09%)
Nov 16, 2020	10.85	10.85	9.920	10.02	200,940	-0.74(-6.88%)
Nov 13, 2020	10.98	11.18	10.51	10.76	233,900	-0.26(-2.36%)
Nov 12, 2020	11.61	11.68	10.79	11.02	303,379	-0.57(-4.92%)
Nov 11, 2020	11.04	11.65	10.89	11.59	303,650	+0.50(+4.51%)
Nov 10, 2020	10.78	11.78	9.970	11.09	274,469	+1.04(+10.35%)
Nov 09, 2020	9.580	13.90	9.150	10.05	338,322	+0.25(+2.55%)
Nov 06, 2020	10.00	10.24	9.400	9.800	63,200	-0.16(-1.61%)
Nov 05, 2020	10.84	10.84	9.800	9.960	93,674	-0.56(-5.32%)
Nov 04, 2020	10.88	11.40	10.00	10.52	223,162	-0.28(-2.59%)
Nov 03, 2020	11.12	11.92	10.60	10.80	191,952	-1.12(-9.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.