Skip to main content

Cogent Biosciences Inc (NQ: COGT )

6.720 +0.200 (+3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.380 8.810 8.330 8.780 177,256 +0.44(+5.28%)
Mar 30, 2021 8.010 8.430 8.000 8.340 167,596 +0.31(+3.86%)
Mar 29, 2021 8.870 8.870 7.990 8.030 149,371 -0.88(-9.88%)
Mar 26, 2021 8.740 8.930 8.520 8.910 194,800 +0.15(+1.71%)
Mar 25, 2021 8.620 8.760 7.920 8.760 333,223 +0.13(+1.51%)
Mar 24, 2021 9.090 9.230 8.520 8.630 316,260 -0.42(-4.64%)
Mar 23, 2021 9.360 9.460 8.785 9.050 449,765 -0.32(-3.42%)
Mar 22, 2021 8.760 9.540 8.580 9.370 545,013 +0.58(+6.60%)
Mar 19, 2021 8.140 8.910 7.990 8.790 635,500 +0.65(+7.99%)
Mar 18, 2021 8.660 8.750 8.000 8.140 454,777 -0.68(-7.71%)
Mar 17, 2021 8.810 9.050 8.490 8.820 473,875 -0.07(-0.79%)
Mar 16, 2021 8.290 9.165 8.290 8.890 439,873 +0.56(+6.72%)
Mar 15, 2021 8.200 8.480 8.140 8.330 316,593 +0.15(+1.83%)
Mar 12, 2021 8.360 8.570 8.030 8.180 240,100 -0.27(-3.20%)
Mar 11, 2021 8.320 8.600 8.240 8.450 645,123 +0.16(+1.93%)
Mar 10, 2021 8.370 8.650 8.280 8.290 475,088 +0.01(+0.12%)
Mar 09, 2021 8.060 8.760 8.000 8.280 652,770 +0.32(+4.02%)
Mar 08, 2021 7.970 8.200 7.790 7.960 286,027 +0.03(+0.38%)
Mar 05, 2021 7.630 7.930 7.100 7.930 719,200 +0.46(+6.16%)
Mar 04, 2021 8.110 8.160 7.290 7.470 872,992 -0.67(-8.23%)
Mar 03, 2021 8.400 8.410 8.060 8.140 213,663 -0.18(-2.16%)
Mar 02, 2021 8.260 8.520 8.120 8.320 314,328 +0.09(+1.09%)
Mar 01, 2021 7.910 8.260 7.840 8.230 443,802 +0.39(+4.97%)
Feb 26, 2021 8.250 8.290 7.820 7.840 363,800 -0.36(-4.39%)
Feb 25, 2021 8.450 8.600 8.110 8.200 498,205 -0.29(-3.42%)
Feb 24, 2021 8.410 8.830 8.390 8.490 458,838 +0.10(+1.19%)
Feb 23, 2021 8.540 8.740 7.840 8.390 944,102 -0.20(-2.33%)
Feb 22, 2021 9.100 9.170 8.590 8.590 476,308 -0.51(-5.60%)
Feb 19, 2021 9.200 9.390 9.060 9.100 378,000 -0.13(-1.41%)
Feb 18, 2021 9.420 9.630 9.200 9.230 690,688 -0.09(-0.97%)
Feb 17, 2021 9.610 9.610 9.240 9.320 415,868 -0.30(-3.12%)
Feb 16, 2021 9.950 10.05 9.450 9.620 456,056 -0.14(-1.43%)
Feb 12, 2021 9.950 10.16 9.550 9.760 227,500 -0.14(-1.41%)
Feb 11, 2021 10.24 10.41 9.900 9.900 232,860 -0.27(-2.65%)
Feb 10, 2021 10.55 10.80 9.890 10.17 284,298 -0.18(-1.74%)
Feb 09, 2021 10.58 10.88 10.35 10.35 306,770 -0.25(-2.36%)
Feb 08, 2021 10.14 10.84 10.10 10.60 532,440 +0.61(+6.11%)
Feb 05, 2021 9.810 10.37 9.760 9.990 495,200 +0.33(+3.42%)
Feb 04, 2021 9.580 9.880 9.450 9.660 408,635 +0.12(+1.26%)
Feb 03, 2021 9.520 9.770 9.400 9.540 363,293 +0.17(+1.81%)
Feb 02, 2021 9.240 9.560 8.840 9.370 790,986 +0.27(+2.97%)
Feb 01, 2021 8.940 9.620 8.810 9.100 370,025 +0.33(+3.76%)
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%)
Jan 04, 2021 11.50 12.36 10.78 12.30 269,794 +1.07(+9.53%)
Dec 31, 2020 11.23 11.23 11.23 501,891 -0.18(-1.58%)
Dec 30, 2020 11.12 11.73 10.87 11.41 501,891 +0.30(+2.70%)
Dec 29, 2020 12.41 12.46 10.51 11.11 656,632 -1.23(-9.97%)
Dec 28, 2020 12.19 12.70 12.05 12.34 314,195 +0.29(+2.41%)
Dec 24, 2020 12.73 12.80 11.70 12.05 215,700 -0.65(-5.12%)
Dec 23, 2020 13.28 13.50 12.15 12.70 434,523 +0.50(+4.10%)
Dec 22, 2020 12.30 12.35 11.64 12.20 463,779 -0.20(-1.61%)
Dec 21, 2020 12.67 13.10 11.62 12.40 385,270 -0.42(-3.28%)
Dec 18, 2020 13.08 13.82 12.31 12.82 1,845,700 -0.19(-1.46%)
Dec 17, 2020 11.16 13.74 11.16 13.01 871,601 +2.13(+19.58%)
Dec 16, 2020 10.72 11.73 10.72 10.88 664,159 +0.35(+3.32%)
Dec 15, 2020 10.79 11.05 10.18 10.53 291,901 -0.16(-1.50%)
Dec 14, 2020 10.64 11.96 10.51 10.69 387,528 +0.19(+1.81%)
Dec 11, 2020 11.00 11.79 9.890 10.50 369,900 -0.52(-4.72%)
Dec 10, 2020 11.29 11.47 10.78 11.02 319,134 -0.24(-2.13%)
Dec 09, 2020 12.50 12.58 10.90 11.26 419,511 -1.24(-9.92%)
Dec 08, 2020 12.79 13.00 12.24 12.50 407,504 -0.26(-2.04%)
Dec 07, 2020 13.09 13.54 12.39 12.76 570,137 -0.25(-1.92%)
Dec 04, 2020 13.08 13.90 12.60 13.01 644,100 +0.22(+1.72%)
Dec 03, 2020 12.11 13.05 11.88 12.79 1,186,411 +0.58(+4.75%)
Dec 02, 2020 11.25 13.22 10.84 12.21 4,115,542 +1.74(+16.62%)
Dec 01, 2020 8.400 10.60 8.400 10.47 567,608 +0.66(+6.73%)
Nov 30, 2020 9.460 10.08 9.290 9.810 135,657 -0.02(-0.20%)
Nov 27, 2020 9.390 9.940 9.274 9.830 80,100 +0.29(+3.04%)
Nov 25, 2020 9.320 9.630 9.140 9.540 170,800 +0.14(+1.49%)
Nov 24, 2020 9.760 10.00 9.340 9.400 83,502 -0.40(-4.08%)
Nov 23, 2020 10.25 10.37 9.710 9.800 77,480 -0.44(-4.30%)
Nov 20, 2020 9.850 10.50 9.726 10.24 373,200 +0.38(+3.85%)
Nov 19, 2020 10.00 10.24 9.711 9.860 80,160 -0.20(-1.99%)
Nov 18, 2020 9.710 10.25 9.600 10.06 340,636 +0.35(+3.60%)
Nov 17, 2020 10.04 10.50 9.450 9.710 219,604 -0.31(-3.09%)
Nov 16, 2020 10.85 10.85 9.920 10.02 200,940 -0.74(-6.88%)
Nov 13, 2020 10.98 11.18 10.51 10.76 233,900 -0.26(-2.36%)
Nov 12, 2020 11.61 11.68 10.79 11.02 303,379 -0.57(-4.92%)
Nov 11, 2020 11.04 11.65 10.89 11.59 303,650 +0.50(+4.51%)
Nov 10, 2020 10.78 11.78 9.970 11.09 274,469 +1.04(+10.35%)
Nov 09, 2020 9.580 13.90 9.150 10.05 338,322 +0.25(+2.55%)
Nov 06, 2020 10.00 10.24 9.400 9.800 63,200 -0.16(-1.61%)
Nov 05, 2020 10.84 10.84 9.800 9.960 93,674 -0.56(-5.32%)
Nov 04, 2020 10.88 11.40 10.00 10.52 223,162 -0.28(-2.59%)
Nov 03, 2020 11.12 11.92 10.60 10.80 191,952 -1.12(-9.40%)
Nov 02, 2020 11.56 12.08 10.52 11.92 730,719 -0.40(-3.25%)
Oct 30, 2020 10.96 12.44 10.24 12.32 372,600 +0.92(+8.07%)
Oct 29, 2020 11.60 11.96 11.04 11.40 114,826 -0.40(-3.39%)
Oct 28, 2020 12.44 12.80 10.72 11.80 384,685 -1.04(-8.10%)
Oct 27, 2020 12.04 14.44 11.68 12.84 653,814 +1.16(+9.93%)
Oct 26, 2020 11.48 12.04 10.60 11.68 125,523 +0.52(+4.66%)
Oct 23, 2020 10.44 12.08 10.08 11.16 130,200 +0.80(+7.72%)
Oct 22, 2020 10.76 11.12 10.28 10.36 36,618 -0.36(-3.36%)
Oct 21, 2020 10.92 11.32 10.68 10.72 34,452 -0.28(-2.55%)
Oct 20, 2020 11.56 11.92 10.40 11.00 71,702 -0.04(-0.36%)
Oct 19, 2020 10.40 12.16 10.40 11.04 68,568 +0.80(+7.81%)
Oct 16, 2020 10.64 10.96 10.24 10.24 91,350 -0.40(-3.76%)
Oct 15, 2020 10.12 10.64 9.981 10.64 88,286 +0.20(+1.92%)
Oct 14, 2020 11.88 11.88 10.40 10.44 71,176 -1.12(-9.69%)
Oct 13, 2020 10.08 12.12 9.600 11.56 137,939 +1.68(+17.00%)
Oct 12, 2020 9.800 10.64 9.640 9.880 53,395 -0.04(-0.40%)
Oct 09, 2020 10.32 10.40 9.920 9.920 26,200 -0.20(-1.98%)
Oct 08, 2020 11.24 11.95 10.12 10.12 51,913 -1.12(-9.96%)
Oct 07, 2020 11.36 12.56 10.24 11.24 114,317 -0.12(-1.06%)
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.