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

Cogent Biosciences Inc (NQ: COGT )

6.020 +0.010 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.