Indicators

Cogent Biosciences Inc (NQ: COGT )

7.560 -0.360 (-4.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	14.34	15.11	14.34	15.06	580,612	+0.70(+4.87%)
Jan 30, 2023	14.37	14.60	14.15	14.36	591,471	-0.07(-0.49%)
Jan 27, 2023	14.79	15.06	14.32	14.43	457,538	-0.32(-2.17%)
Jan 26, 2023	14.92	14.95	14.41	14.75	484,571	-0.09(-0.61%)
Jan 25, 2023	14.54	15.10	14.30	14.84	718,410	+0.20(+1.37%)
Jan 24, 2023	13.32	14.72	13.19	14.64	599,511	+1.29(+9.66%)
Jan 23, 2023	13.47	13.62	13.15	13.35	591,135	-0.06(-0.45%)
Jan 20, 2023	12.80	13.54	12.50	13.41	778,679	+0.81(+6.43%)
Jan 19, 2023	12.64	12.84	12.28	12.60	545,055	-0.05(-0.40%)
Jan 18, 2023	12.72	13.00	12.29	12.65	1,127,170	-0.01(-0.08%)
Jan 17, 2023	13.03	13.22	12.49	12.66	872,341	-0.37(-2.84%)
Jan 13, 2023	12.27	13.34	12.27	13.03	1,226,954	+0.68(+5.51%)
Jan 12, 2023	11.85	12.39	11.58	12.35	1,192,226	+0.49(+4.13%)
Jan 11, 2023	12.30	12.31	11.74	11.86	424,898	-0.46(-3.73%)
Jan 10, 2023	12.17	12.40	12.02	12.32	607,264	+0.13(+1.07%)
Jan 09, 2023	12.56	12.65	11.97	12.19	673,624	-0.31(-2.48%)
Jan 06, 2023	12.02	13.00	11.58	12.50	718,860	+0.50(+4.17%)
Jan 05, 2023	11.56	12.06	11.38	12.00	956,566	+0.50(+4.35%)
Jan 04, 2023	11.04	11.58	10.94	11.50	445,846	+0.43(+3.88%)

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.