Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogent Biosciences Inc (NQ: COGT )

6.505 -0.205 (-3.06%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 11.12 11.26 10.61 11.09 784,727 -0.19(-1.68%)
Jul 28, 2022 11.27 11.47 10.91 11.28 365,780 +0.12(+1.08%)
Jul 27, 2022 11.52 11.52 10.71 11.16 565,171 -0.28(-2.45%)
Jul 26, 2022 11.27 11.86 11.13 11.44 287,592 +0.20(+1.78%)
Jul 25, 2022 11.18 11.47 10.79 11.24 638,351 +0.32(+2.93%)
Jul 22, 2022 11.71 11.86 10.59 10.92 706,786 -0.79(-6.75%)
Jul 21, 2022 11.52 11.84 10.78 11.71 592,503 +0.38(+3.35%)
Jul 20, 2022 11.27 12.08 11.15 11.33 574,368 +0.02(+0.18%)
Jul 19, 2022 10.53 11.48 10.53 11.31 597,773 +0.71(+6.70%)
Jul 18, 2022 10.89 11.39 10.56 10.60 499,738 -0.11(-1.03%)
Jul 15, 2022 11.45 11.50 10.31 10.71 989,312 -0.58(-5.14%)
Jul 14, 2022 10.98 11.39 10.68 11.29 805,832 +0.31(+2.82%)
Jul 13, 2022 10.60 11.28 10.60 10.98 497,546 -0.03(-0.27%)
Jul 12, 2022 10.90 11.15 10.11 11.01 594,872 +0.26(+2.42%)
Jul 11, 2022 11.00 11.18 10.53 10.75 585,409 -0.37(-3.33%)
Jul 08, 2022 10.74 11.27 10.65 11.12 599,314 +0.27(+2.49%)
Jul 07, 2022 10.91 11.05 10.51 10.85 826,068 -0.05(-0.46%)
Jul 06, 2022 10.29 11.19 10.18 10.90 1,559,951 +0.61(+5.93%)
Jul 05, 2022 9.330 10.41 9.040 10.29 1,043,033 +0.90(+9.58%)
Jul 01, 2022 8.750 9.460 8.620 9.390 594,478 +0.37(+4.10%)
Jun 30, 2022 8.690 9.220 8.653 9.020 1,751,919 +0.15(+1.69%)
Jun 29, 2022 8.820 9.380 8.750 8.870 821,044 -0.03(-0.34%)
Jun 28, 2022 9.230 9.290 8.820 8.900 1,122,949 -0.09(-1.00%)
Jun 27, 2022 9.340 9.350 8.834 8.990 1,074,339 -0.31(-3.33%)
Jun 24, 2022 9.930 10.20 9.270 9.300 2,309,937 -0.43(-4.42%)
Jun 23, 2022 9.370 9.750 9.270 9.730 705,609 +0.36(+3.84%)
Jun 22, 2022 9.400 10.08 9.270 9.370 1,525,139 -0.09(-0.95%)
Jun 21, 2022 9.230 9.770 8.789 9.460 1,705,633 +0.27(+2.94%)
Jun 17, 2022 7.790 9.720 7.790 9.190 2,664,018 +1.39(+17.82%)
Jun 16, 2022 8.090 8.360 7.645 7.800 1,953,052 -0.54(-6.47%)
Jun 15, 2022 9.060 9.620 8.130 8.340 2,787,601 -0.72(-7.95%)
Jun 14, 2022 8.820 9.740 8.400 9.060 12,401,723 +0.32(+3.66%)
Jun 13, 2022 6.900 10.15 6.897 8.740 23,830,164 +0.87(+11.05%)
Jun 10, 2022 6.600 10.89 6.500 7.870 106,463,896 +2.91(+58.67%)
Jun 09, 2022 4.540 5.010 4.412 4.960 438,858 +0.37(+8.06%)
Jun 08, 2022 4.590 4.741 4.500 4.590 379,035 +0.00(+0.00%)
Jun 07, 2022 4.390 4.670 4.390 4.590 328,175 +0.16(+3.61%)
Jun 06, 2022 4.450 4.860 4.310 4.430 639,407 +0.10(+2.31%)
Jun 03, 2022 4.350 4.670 4.280 4.330 285,217 -0.08(-1.81%)
Jun 02, 2022 4.250 4.510 4.130 4.410 867,289 +0.16(+3.64%)
Jun 01, 2022 4.610 4.610 4.200 4.255 477,546 -0.36(-7.70%)
May 31, 2022 5.360 5.360 4.590 4.610 286,168 -0.59(-11.35%)
May 27, 2022 4.980 5.260 4.940 5.200 124,902 +0.23(+4.63%)
May 26, 2022 4.730 5.150 4.730 4.970 191,892 +0.22(+4.63%)
May 25, 2022 4.600 4.860 4.600 4.750 470,720 +0.12(+2.59%)
May 24, 2022 4.670 4.800 4.520 4.630 304,461 -0.13(-2.73%)
May 23, 2022 4.740 4.835 4.630 4.760 152,377 +0.03(+0.63%)
May 20, 2022 4.590 4.810 4.550 4.730 253,252 +0.17(+3.73%)
May 19, 2022 4.160 4.590 4.160 4.560 199,131 +0.39(+9.35%)
May 18, 2022 4.000 4.325 4.000 4.170 186,441 +0.03(+0.72%)
May 17, 2022 4.050 4.220 4.010 4.140 867,511 +0.15(+3.76%)
May 16, 2022 4.020 4.210 3.960 3.990 178,182 -0.07(-1.72%)
May 13, 2022 3.980 4.130 3.790 4.060 451,949 +0.14(+3.57%)
May 12, 2022 4.030 4.420 3.900 3.920 255,093 -0.30(-7.11%)
May 11, 2022 5.030 5.135 4.120 4.220 446,792 -0.87(-17.09%)
May 10, 2022 5.830 6.120 5.070 5.090 378,366 -0.46(-8.29%)
May 09, 2022 6.420 6.420 5.240 5.550 326,151 -0.97(-14.88%)
May 06, 2022 6.780 6.850 6.460 6.520 165,483 -0.25(-3.69%)
May 05, 2022 6.800 6.860 6.670 6.770 196,492 -0.12(-1.74%)
May 04, 2022 7.080 7.140 6.620 6.890 407,166 -0.19(-2.68%)
May 03, 2022 6.860 7.130 6.700 7.080 185,673 +0.19(+2.76%)
May 02, 2022 6.340 6.910 6.340 6.890 1,265,780 +0.47(+7.32%)
Apr 29, 2022 6.420 6.620 6.310 6.420 206,206 -0.09(-1.38%)
Apr 28, 2022 6.360 6.540 6.030 6.510 300,457 +0.22(+3.50%)
Apr 27, 2022 6.480 6.480 6.220 6.290 180,170 -0.24(-3.68%)
Apr 26, 2022 7.110 7.110 6.520 6.530 110,589 -0.56(-7.90%)
Apr 25, 2022 7.900 7.910 7.000 7.090 179,829 -0.89(-11.15%)
Apr 22, 2022 7.940 8.180 7.750 7.980 367,586 +0.00(+0.00%)
Apr 21, 2022 8.030 8.230 7.610 7.980 562,782 +0.00(+0.00%)
Apr 20, 2022 8.110 8.170 7.905 7.980 76,495 -0.09(-1.12%)
Apr 19, 2022 8.110 8.390 7.875 8.070 142,353 +0.01(+0.12%)
Apr 18, 2022 8.770 8.770 8.020 8.060 1,022,037 -0.68(-7.78%)
Apr 14, 2022 8.710 8.830 8.450 8.740 545,518 -0.06(-0.68%)
Apr 13, 2022 8.810 9.000 8.615 8.800 422,164 -0.04(-0.45%)
Apr 12, 2022 8.800 8.920 8.413 8.840 329,063 +0.12(+1.38%)
Apr 11, 2022 8.800 8.820 8.430 8.720 207,837 -0.09(-1.02%)
Apr 08, 2022 8.770 8.980 8.710 8.810 174,798 +0.03(+0.34%)
Apr 07, 2022 8.830 8.860 8.590 8.780 905,554 -0.03(-0.34%)
Apr 06, 2022 8.860 8.880 8.710 8.810 623,070 -0.04(-0.45%)
Apr 05, 2022 8.310 8.920 8.160 8.850 526,158 +0.56(+6.76%)
Apr 04, 2022 7.850 8.424 7.810 8.290 256,970 +0.37(+4.67%)
Apr 01, 2022 7.480 7.940 7.480 7.920 1,299,301 +0.43(+5.74%)
Mar 31, 2022 7.540 7.610 7.365 7.490 260,334 -0.03(-0.40%)
Mar 30, 2022 7.690 7.830 7.450 7.520 75,270 -0.16(-2.08%)
Mar 29, 2022 7.410 7.760 7.280 7.680 95,415 +0.42(+5.79%)
Mar 28, 2022 7.450 7.620 7.070 7.260 102,784 -0.26(-3.46%)
Mar 25, 2022 7.400 7.820 7.300 7.520 424,700 +0.02(+0.27%)
Mar 24, 2022 7.610 7.610 7.150 7.500 404,714 +0.00(+0.00%)
Mar 23, 2022 7.290 7.764 7.100 7.500 224,361 +0.20(+2.74%)
Mar 22, 2022 6.850 7.310 6.760 7.300 137,766 +0.49(+7.20%)
Mar 21, 2022 6.820 6.820 6.650 6.810 192,148 -0.01(-0.15%)
Mar 18, 2022 6.200 6.850 6.085 6.820 231,672 +0.64(+10.36%)
Mar 17, 2022 5.490 6.190 5.490 6.180 119,125 +0.63(+11.35%)
Mar 16, 2022 5.530 5.560 5.330 5.550 135,587 +0.01(+0.18%)
Mar 15, 2022 5.330 5.670 5.150 5.540 114,347 +0.23(+4.33%)
Mar 14, 2022 5.810 5.830 5.280 5.310 100,708 -0.50(-8.61%)
Mar 11, 2022 6.160 6.240 5.685 5.810 156,221 -0.43(-6.89%)
Mar 10, 2022 6.120 6.270 6.120 6.240 65,016 -0.04(-0.64%)
Mar 09, 2022 6.120 6.390 6.080 6.280 96,752 +0.29(+4.84%)
Mar 08, 2022 5.750 6.145 5.685 5.990 76,938 +0.26(+4.54%)
Mar 07, 2022 5.900 5.920 5.690 5.730 77,364 -0.14(-2.39%)
Mar 04, 2022 5.860 6.020 5.830 5.870 89,044 -0.08(-1.34%)
Mar 03, 2022 6.300 6.300 5.870 5.950 100,845 -0.29(-4.65%)
Mar 02, 2022 6.220 6.330 6.170 6.240 75,491 +0.10(+1.63%)
Mar 01, 2022 5.910 6.305 5.910 6.140 140,855 +0.21(+3.54%)
Feb 28, 2022 6.000 6.100 5.920 5.930 127,975 -0.08(-1.33%)
Feb 25, 2022 5.900 6.020 5.660 6.010 1,374,904 +0.19(+3.26%)
Feb 24, 2022 5.610 6.000 5.610 5.820 902,997 +0.08(+1.39%)
Feb 23, 2022 5.910 6.080 5.740 5.740 115,549 -0.06(-1.03%)
Feb 22, 2022 6.020 6.060 5.770 5.800 96,198 -0.26(-4.29%)
Feb 18, 2022 6.060 0 -0.18(-2.88%)
Feb 17, 2022 6.510 6.630 6.210 6.240 98,251 -0.34(-5.17%)
Feb 16, 2022 6.830 6.900 6.550 6.580 49,108 -0.34(-4.91%)
Feb 15, 2022 6.750 6.940 6.735 6.920 108,112 +0.25(+3.75%)
Feb 14, 2022 6.710 6.835 6.540 6.670 65,266 +0.01(+0.15%)
Feb 11, 2022 6.790 7.380 6.530 6.660 69,554 +0.05(+0.76%)
Feb 10, 2022 6.780 6.880 6.510 6.610 82,742 -0.35(-5.03%)
Feb 09, 2022 7.200 7.225 6.910 6.960 96,080 -0.23(-3.20%)
Feb 08, 2022 6.990 7.410 6.860 7.190 195,479 +0.14(+1.99%)
Feb 07, 2022 6.760 7.200 6.760 7.050 48,753 +0.26(+3.83%)
Feb 04, 2022 6.870 6.970 6.639 6.790 62,614 -0.10(-1.45%)
Feb 03, 2022 7.010 7.060 6.890 104,942 -0.12(-1.71%)
Feb 02, 2022 7.560 7.560 6.960 7.010 60,686 -0.60(-7.88%)
Feb 01, 2022 7.560 7.800 7.355 7.610 77,584 +0.05(+0.66%)
Jan 31, 2022 6.660 7.560 7.560 179,654 +0.86(+12.84%)
Jan 28, 2022 6.810 6.870 6.500 6.700 73,512 -0.09(-1.33%)
Jan 27, 2022 7.440 7.440 6.770 6.790 135,750 -0.57(-7.74%)
Jan 26, 2022 7.200 7.975 7.195 7.360 163,965 -0.24(-3.16%)
Jan 25, 2022 7.430 7.660 7.240 7.600 109,553 +0.06(+0.80%)
Jan 24, 2022 7.420 7.640 6.920 7.540 213,991 -0.11(-1.44%)
Jan 21, 2022 7.500 7.750 7.250 7.650 226,349 +0.08(+1.06%)
Jan 20, 2022 7.500 8.000 7.370 7.570 228,005 +0.17(+2.30%)
Jan 19, 2022 7.820 7.820 7.330 7.400 154,413 -0.37(-4.76%)
Jan 18, 2022 8.120 8.120 7.565 7.770 237,314 -0.36(-4.43%)
Jan 14, 2022 8.130 0 +0.13(+1.63%)
Jan 13, 2022 8.030 8.030 7.760 8.000 173,526 +0.04(+0.50%)
Jan 12, 2022 8.220 8.220 7.821 7.960 246,327 -0.27(-3.28%)
Jan 11, 2022 8.400 8.440 8.130 8.230 208,610 -0.14(-1.67%)
Jan 10, 2022 8.260 8.400 8.020 8.370 152,451 +0.04(+0.48%)
Jan 07, 2022 8.640 8.685 8.310 8.330 167,028 -0.29(-3.36%)
Jan 06, 2022 8.280 8.790 8.180 8.620 194,376 +0.29(+3.48%)
Jan 05, 2022 8.600 8.680 8.190 8.330 157,395 -0.06(-0.72%)
Jan 04, 2022 8.660 8.915 8.300 8.390 188,009 -0.31(-3.56%)
Jan 03, 2022 8.540 8.805 8.350 8.700 97,111 +0.12(+1.40%)
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%)
Oct 01, 2021 8.490 8.800 8.290 8.540 148,391 +0.13(+1.55%)
Sep 30, 2021 8.500 8.750 8.290 8.410 105,248 +0.03(+0.36%)
Sep 29, 2021 8.500 8.500 8.310 8.380 50,889 -0.06(-0.71%)
Sep 28, 2021 8.770 8.845 8.385 8.440 78,020 -0.30(-3.43%)
Sep 27, 2021 8.680 8.910 8.630 8.740 83,206 +0.13(+1.51%)
Sep 24, 2021 8.510 8.680 8.510 8.610 34,121 +0.07(+0.82%)
Sep 23, 2021 8.880 8.970 8.480 8.540 159,339 -0.27(-3.06%)
Sep 22, 2021 8.850 9.000 8.550 8.810 79,541 +0.02(+0.23%)
Sep 21, 2021 8.830 9.070 8.725 8.790 188,814 -0.01(-0.11%)
Sep 20, 2021 8.700 9.010 8.320 8.800 159,418 -0.19(-2.11%)
Sep 17, 2021 8.360 9.000 8.210 8.990 229,900 +0.68(+8.18%)
Sep 16, 2021 8.150 8.390 7.930 8.310 51,206 +0.15(+1.84%)
Sep 15, 2021 8.000 8.220 8.000 8.160 46,731 +0.13(+1.62%)
Sep 14, 2021 8.250 8.250 7.955 8.030 59,498 -0.10(-1.23%)
Sep 13, 2021 8.440 8.440 7.945 8.130 57,098 -0.29(-3.44%)
Sep 10, 2021 8.140 8.530 7.975 8.420 67,503 +0.35(+4.34%)
Sep 09, 2021 8.010 8.290 7.975 8.070 443,900 +0.06(+0.75%)
Sep 08, 2021 8.030 8.230 7.900 8.010 84,221 -0.11(-1.35%)
Sep 07, 2021 8.180 8.360 8.000 8.120 97,221 -0.12(-1.46%)
Sep 03, 2021 8.470 8.470 8.150 8.240 45,337 -0.18(-2.14%)
Sep 02, 2021 8.420 8.460 8.150 8.420 304,582 -0.01(-0.12%)
Sep 01, 2021 8.340 8.460 8.268 8.430 121,204 +0.15(+1.81%)
Aug 31, 2021 8.130 8.470 8.010 8.280 131,251 +0.13(+1.60%)
Aug 30, 2021 8.420 8.510 8.000 8.150 57,237 -0.20(-2.40%)
Aug 27, 2021 8.010 8.570 8.010 8.350 98,052 +0.35(+4.37%)
Aug 26, 2021 7.890 8.300 7.890 8.000 201,757 +0.15(+1.91%)
Aug 25, 2021 8.220 8.430 7.800 7.850 120,230 -0.45(-5.42%)
Aug 24, 2021 9.190 9.190 8.230 8.300 872,836 -0.84(-9.19%)
Aug 23, 2021 9.070 9.350 9.050 9.140 188,749 +0.18(+2.01%)
Aug 20, 2021 8.580 9.250 8.580 8.960 299,302 +0.34(+3.94%)
Aug 19, 2021 8.260 8.620 8.260 8.620 124,261 +0.17(+2.01%)
Aug 18, 2021 8.340 8.670 8.055 8.450 251,228 +0.12(+1.44%)
Aug 17, 2021 7.940 8.400 7.870 8.330 153,910 +0.30(+3.74%)
Aug 16, 2021 7.900 8.300 7.900 8.030 229,279 +0.13(+1.65%)
Aug 13, 2021 8.070 8.150 7.700 7.900 84,780 -0.15(-1.86%)
Aug 12, 2021 7.960 8.170 7.930 8.050 83,818 +0.02(+0.25%)
Aug 11, 2021 7.570 8.090 7.530 8.030 626,396 +0.36(+4.69%)
Aug 10, 2021 7.250 7.710 7.240 7.670 105,558 +0.42(+5.79%)
Aug 09, 2021 7.270 7.755 7.180 7.250 254,907 -0.02(-0.28%)
Aug 06, 2021 7.000 7.310 6.870 7.270 98,945 +0.26(+3.71%)
Aug 05, 2021 6.530 7.130 6.420 7.010 90,922 +0.40(+6.05%)
Aug 04, 2021 6.160 6.610 6.160 6.610 103,053 +0.36(+5.76%)
Aug 03, 2021 5.990 6.300 5.830 6.250 72,893 +0.26(+4.34%)
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.