Skip to main content

Cogent Biosciences Inc (NQ: COGT )

6.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 8.530 8.820 8.525 8.580 91,070 +0.02(+0.23%)
Dec 30, 2021 8.220 8.675 7.900 8.560 118,242 +0.27(+3.26%)
Dec 29, 2021 8.120 8.320 8.090 8.290 98,827 +0.07(+0.85%)
Dec 28, 2021 8.400 8.500 8.150 8.220 128,285 -0.11(-1.32%)
Dec 27, 2021 8.660 8.735 8.210 8.330 75,364 -0.39(-4.47%)
Dec 23, 2021 8.590 8.900 8.370 8.720 254,692 +0.21(+2.47%)
Dec 22, 2021 8.490 8.800 8.200 8.510 105,953 +0.05(+0.59%)
Dec 21, 2021 8.450 8.490 8.200 8.460 71,047 +0.05(+0.59%)
Dec 20, 2021 8.260 8.500 8.000 8.410 131,104 +0.14(+1.69%)
Dec 17, 2021 7.890 8.480 7.870 8.270 247,571 +0.27(+3.37%)
Dec 16, 2021 8.320 8.500 7.950 8.000 97,082 -0.27(-3.26%)
Dec 15, 2021 7.960 8.290 7.730 8.270 157,741 +0.30(+3.76%)
Dec 14, 2021 8.380 8.400 7.750 7.970 78,856 -0.31(-3.74%)
Dec 13, 2021 8.230 8.530 8.070 8.280 133,126 -0.02(-0.24%)
Dec 10, 2021 8.490 8.660 8.195 8.300 127,731 -0.22(-2.58%)
Dec 09, 2021 8.610 8.968 8.320 8.520 103,072 -0.18(-2.07%)
Dec 08, 2021 8.500 8.800 8.370 8.700 86,250 +0.25(+2.96%)
Dec 07, 2021 8.080 8.660 8.000 8.450 145,096 +0.45(+5.62%)
Dec 06, 2021 8.310 8.310 7.680 8.000 222,498 -0.25(-3.03%)
Dec 03, 2021 8.020 8.300 7.861 8.250 262,253 +0.24(+3.00%)
Dec 02, 2021 7.560 8.030 7.370 8.010 176,346 +0.50(+6.66%)
Dec 01, 2021 8.090 8.252 7.480 7.510 145,668 -0.41(-5.18%)
Nov 30, 2021 7.740 8.183 7.720 7.920 303,570 -0.02(-0.25%)
Nov 29, 2021 8.540 8.600 7.930 7.940 107,493 -0.42(-5.02%)
Nov 26, 2021 8.710 8.900 8.200 8.360 97,371 -0.67(-7.42%)
Nov 24, 2021 8.740 9.030 8.480 9.030 238,635 +0.15(+1.69%)
Nov 23, 2021 9.290 9.480 8.690 8.880 206,978 -0.32(-3.48%)
Nov 22, 2021 9.780 9.840 9.140 9.200 416,017 -0.60(-6.12%)
Nov 19, 2021 10.13 10.27 9.710 9.800 1,918,106 -0.47(-4.58%)
Nov 18, 2021 10.69 10.28 10.16 10.27 384,344 -0.54(-5.00%)
Nov 17, 2021 10.72 11.06 10.64 10.81 204,622 +0.05(+0.46%)
Nov 16, 2021 10.34 10.86 10.32 10.76 333,172 +0.44(+4.26%)
Nov 15, 2021 10.28 10.68 10.07 10.32 1,705,808 -0.18(-1.71%)
Nov 12, 2021 10.47 10.64 10.26 10.50 212,608 +0.03(+0.29%)
Nov 11, 2021 9.670 10.55 9.570 10.47 2,051,572 +1.01(+10.68%)
Nov 10, 2021 9.290 9.590 9.460 1,287,295 +0.25(+2.71%)
Nov 09, 2021 8.810 9.305 8.590 9.210 1,256,091 +0.41(+4.66%)
Nov 08, 2021 8.860 8.935 8.680 8.800 495,647 +0.05(+0.57%)
Nov 05, 2021 8.770 9.000 8.450 8.750 1,087,261 +0.10(+1.16%)
Nov 04, 2021 8.910 9.030 8.550 8.650 111,358 -0.24(-2.70%)
Nov 03, 2021 9.060 9.080 8.780 8.890 162,392 -0.10(-1.11%)
Nov 02, 2021 8.800 9.110 8.710 8.990 280,318 +0.25(+2.86%)
Nov 01, 2021 8.480 8.782 8.480 8.740 73,587 +0.26(+3.07%)
Oct 29, 2021 8.550 8.780 8.450 8.480 93,876 -0.10(-1.17%)
Oct 28, 2021 8.190 8.650 8.190 8.580 77,813 +0.42(+5.15%)
Oct 27, 2021 8.210 8.400 8.060 8.160 51,701 -0.14(-1.69%)
Oct 26, 2021 8.400 8.300 82,726 -0.04(-0.48%)
Oct 25, 2021 8.130 8.390 8.130 8.340 65,671 +0.15(+1.83%)
Oct 22, 2021 8.360 8.360 8.085 8.190 85,377 -0.18(-2.15%)
Oct 21, 2021 8.530 8.685 8.243 8.370 82,415 -0.09(-1.06%)
Oct 20, 2021 8.830 8.840 8.405 8.460 103,048 -0.37(-4.19%)
Oct 19, 2021 8.900 9.080 8.794 8.830 84,520 -0.07(-0.79%)
Oct 18, 2021 9.280 9.280 8.570 8.900 201,912 -0.34(-3.68%)
Oct 15, 2021 9.340 9.370 9.000 9.240 129,433 +0.06(+0.65%)
Oct 14, 2021 8.950 9.489 8.930 9.180 341,596 +0.36(+4.08%)
Oct 13, 2021 8.400 8.880 8.400 8.820 333,282 +0.87(+10.94%)
Oct 12, 2021 8.220 8.410 7.880 7.950 106,203 -0.21(-2.57%)
Oct 11, 2021 7.960 8.490 7.960 8.160 127,507 +0.56(+7.37%)
Oct 08, 2021 8.010 8.020 7.520 7.600 231,715 -0.41(-5.12%)
Oct 07, 2021 8.410 8.605 7.980 8.010 302,525 -0.42(-4.98%)
Oct 06, 2021 8.690 8.940 8.380 8.430 51,000 -0.38(-4.31%)
Oct 05, 2021 8.690 8.930 8.530 8.810 80,839 +0.14(+1.61%)
Oct 04, 2021 8.470 8.800 8.300 8.670 69,469 +0.13(+1.52%)
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.