Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	9.230	9.320	8.400	8.770	817,400	-0.32(-3.52%)
Jan 28, 2021	9.600	10.06	9.020	9.090	946,078	-0.51(-5.31%)
Jan 27, 2021	10.53	10.63	9.500	9.600	875,428	-1.03(-9.69%)
Jan 26, 2021	10.93	11.42	10.55	10.63	364,269	-0.33(-3.01%)
Jan 25, 2021	11.56	11.76	10.75	10.96	298,116	-0.49(-4.28%)
Jan 22, 2021	11.75	12.10	11.38	11.45	191,300	-0.38(-3.21%)
Jan 21, 2021	12.35	12.53	11.80	11.83	239,803	-0.51(-4.13%)
Jan 20, 2021	12.23	12.60	12.09	12.34	262,533	+0.17(+1.40%)
Jan 19, 2021	12.05	12.48	12.00	12.17	265,480	+0.27(+2.27%)
Jan 15, 2021	11.79	12.35	11.75	11.90	197,100	+0.00(+0.00%)
Jan 14, 2021	11.60	12.05	11.00	11.90	247,099	-0.07(-0.58%)
Jan 13, 2021	12.05	13.24	11.68	11.97	921,687	-0.08(-0.66%)
Jan 12, 2021	12.00	12.28	11.50	12.05	210,300	-0.05(-0.41%)
Jan 11, 2021	11.60	12.24	11.59	12.10	201,381	+0.19(+1.60%)
Jan 08, 2021	11.88	12.13	11.84	11.91	135,800	+0.03(+0.25%)
Jan 07, 2021	11.45	12.06	11.37	11.88	149,237	+0.32(+2.77%)
Jan 06, 2021	11.82	11.95	11.42	11.56	156,918	+0.01(+0.09%)
Jan 05, 2021	12.24	12.36	11.49	11.55	367,939	-0.75(-6.10%)

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.