Indicators

Cogent Biosciences Inc (NQ: COGT )

7.440 -0.030 (-0.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	11.03	11.27	10.59	10.76	1,929,539	+0.01(+0.09%)
Apr 27, 2023	10.86	10.91	10.58	10.75	391,698	-0.03(-0.28%)
Apr 26, 2023	10.73	10.89	10.60	10.78	388,996	+0.06(+0.56%)
Apr 25, 2023	10.69	11.01	10.61	10.72	296,031	-0.07(-0.65%)
Apr 24, 2023	11.19	11.22	10.59	10.79	531,914	-0.45(-4.00%)
Apr 21, 2023	11.12	11.29	10.95	11.24	467,040	+0.11(+0.99%)
Apr 20, 2023	11.17	11.37	11.07	11.13	412,515	-0.13(-1.15%)
Apr 19, 2023	11.00	11.52	10.87	11.26	325,380	+0.16(+1.44%)
Apr 18, 2023	11.01	11.14	10.70	11.10	434,601	+0.15(+1.37%)
Apr 17, 2023	10.34	11.11	10.34	10.95	669,711	+0.68(+6.62%)
Apr 14, 2023	10.37	10.55	9.960	10.27	641,253	-0.15(-1.44%)
Apr 13, 2023	9.930	10.42	9.930	10.42	1,862,488	+0.57(+5.79%)
Apr 12, 2023	10.53	10.60	9.810	9.850	535,396	-0.60(-5.74%)
Apr 11, 2023	10.69	10.73	10.38	10.45	426,002	-0.23(-2.15%)
Apr 10, 2023	10.72	10.85	10.49	10.68	588,140	-0.15(-1.39%)
Apr 06, 2023	10.71	11.09	10.51	10.83	450,648	+0.13(+1.21%)
Apr 05, 2023	10.55	10.91	10.55	10.70	620,323	+0.11(+1.04%)
Apr 04, 2023	10.79	10.96	10.52	10.59	587,515	-0.16(-1.49%)

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.