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

Cogent Biosciences Inc (NQ: COGT )

6.595 -0.365 (-5.24%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 24, 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 (%)
Nov 30, 2021 7.740 8.183 7.720 7.920 303,570 -0.02(-0.25%)
Nov 29, 2021 8.540 8.600 7.930 7.940 107,493 -0.42(-5.02%)
Nov 26, 2021 8.710 8.900 8.200 8.360 97,371 -0.67(-7.42%)
Nov 24, 2021 8.740 9.030 8.480 9.030 238,635 +0.15(+1.69%)
Nov 23, 2021 9.290 9.480 8.690 8.880 206,978 -0.32(-3.48%)
Nov 22, 2021 9.780 9.840 9.140 9.200 416,017 -0.60(-6.12%)
Nov 19, 2021 10.13 10.27 9.710 9.800 1,918,106 -0.47(-4.58%)
Nov 18, 2021 10.69 10.28 10.16 10.27 384,344 -0.54(-5.00%)
Nov 17, 2021 10.72 11.06 10.64 10.81 204,622 +0.05(+0.46%)
Nov 16, 2021 10.34 10.86 10.32 10.76 333,172 +0.44(+4.26%)
Nov 15, 2021 10.28 10.68 10.07 10.32 1,705,808 -0.18(-1.71%)
Nov 12, 2021 10.47 10.64 10.26 10.50 212,608 +0.03(+0.29%)
Nov 11, 2021 9.670 10.55 9.570 10.47 2,051,572 +1.01(+10.68%)
Nov 10, 2021 9.290 9.590 9.460 1,287,295 +0.25(+2.71%)
Nov 09, 2021 8.810 9.305 8.590 9.210 1,256,091 +0.41(+4.66%)
Nov 08, 2021 8.860 8.935 8.680 8.800 495,647 +0.05(+0.57%)
Nov 05, 2021 8.770 9.000 8.450 8.750 1,087,261 +0.10(+1.16%)
Nov 04, 2021 8.910 9.030 8.550 8.650 111,358 -0.24(-2.70%)
Nov 03, 2021 9.060 9.080 8.780 8.890 162,392 -0.10(-1.11%)
Nov 02, 2021 8.800 9.110 8.710 8.990 280,318 +0.25(+2.86%)
Nov 01, 2021 8.480 8.782 8.480 8.740 73,587 +0.26(+3.07%)
Oct 29, 2021 8.550 8.780 8.450 8.480 93,876 -0.10(-1.17%)
Oct 28, 2021 8.190 8.650 8.190 8.580 77,813 +0.42(+5.15%)
Oct 27, 2021 8.210 8.400 8.060 8.160 51,701 -0.14(-1.69%)
Oct 26, 2021 8.400 8.300 82,726 -0.04(-0.48%)
Oct 25, 2021 8.130 8.390 8.130 8.340 65,671 +0.15(+1.83%)
Oct 22, 2021 8.360 8.360 8.085 8.190 85,377 -0.18(-2.15%)
Oct 21, 2021 8.530 8.685 8.243 8.370 82,415 -0.09(-1.06%)
Oct 20, 2021 8.830 8.840 8.405 8.460 103,048 -0.37(-4.19%)
Oct 19, 2021 8.900 9.080 8.794 8.830 84,520 -0.07(-0.79%)
Oct 18, 2021 9.280 9.280 8.570 8.900 201,912 -0.34(-3.68%)
Oct 15, 2021 9.340 9.370 9.000 9.240 129,433 +0.06(+0.65%)
Oct 14, 2021 8.950 9.489 8.930 9.180 341,596 +0.36(+4.08%)
Oct 13, 2021 8.400 8.880 8.400 8.820 333,282 +0.87(+10.94%)
Oct 12, 2021 8.220 8.410 7.880 7.950 106,203 -0.21(-2.57%)
Oct 11, 2021 7.960 8.490 7.960 8.160 127,507 +0.56(+7.37%)
Oct 08, 2021 8.010 8.020 7.520 7.600 231,715 -0.41(-5.12%)
Oct 07, 2021 8.410 8.605 7.980 8.010 302,525 -0.42(-4.98%)
Oct 06, 2021 8.690 8.940 8.380 8.430 51,000 -0.38(-4.31%)
Oct 05, 2021 8.690 8.930 8.530 8.810 80,839 +0.14(+1.61%)
Oct 04, 2021 8.470 8.800 8.300 8.670 69,469 +0.13(+1.52%)
Oct 01, 2021 8.490 8.800 8.290 8.540 148,391 +0.13(+1.55%)
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%)
Sep 01, 2021 8.340 8.460 8.268 8.430 121,204 +0.15(+1.81%)
Aug 31, 2021 8.130 8.470 8.010 8.280 131,251 +0.13(+1.60%)
Aug 30, 2021 8.420 8.510 8.000 8.150 57,237 -0.20(-2.40%)
Aug 27, 2021 8.010 8.570 8.010 8.350 98,052 +0.35(+4.37%)
Aug 26, 2021 7.890 8.300 7.890 8.000 201,757 +0.15(+1.91%)
Aug 25, 2021 8.220 8.430 7.800 7.850 120,230 -0.45(-5.42%)
Aug 24, 2021 9.190 9.190 8.230 8.300 872,836 -0.84(-9.19%)
Aug 23, 2021 9.070 9.350 9.050 9.140 188,749 +0.18(+2.01%)
Aug 20, 2021 8.580 9.250 8.580 8.960 299,302 +0.34(+3.94%)
Aug 19, 2021 8.260 8.620 8.260 8.620 124,261 +0.17(+2.01%)
Aug 18, 2021 8.340 8.670 8.055 8.450 251,228 +0.12(+1.44%)
Aug 17, 2021 7.940 8.400 7.870 8.330 153,910 +0.30(+3.74%)
Aug 16, 2021 7.900 8.300 7.900 8.030 229,279 +0.13(+1.65%)
Aug 13, 2021 8.070 8.150 7.700 7.900 84,780 -0.15(-1.86%)
Aug 12, 2021 7.960 8.170 7.930 8.050 83,818 +0.02(+0.25%)
Aug 11, 2021 7.570 8.090 7.530 8.030 626,396 +0.36(+4.69%)
Aug 10, 2021 7.250 7.710 7.240 7.670 105,558 +0.42(+5.79%)
Aug 09, 2021 7.270 7.755 7.180 7.250 254,907 -0.02(-0.28%)
Aug 06, 2021 7.000 7.310 6.870 7.270 98,945 +0.26(+3.71%)
Aug 05, 2021 6.530 7.130 6.420 7.010 90,922 +0.40(+6.05%)
Aug 04, 2021 6.160 6.610 6.160 6.610 103,053 +0.36(+5.76%)
Aug 03, 2021 5.990 6.300 5.830 6.250 72,893 +0.26(+4.34%)
Aug 02, 2021 5.930 6.360 5.900 5.990 113,626 -0.01(-0.17%)
Jul 30, 2021 6.180 6.316 5.950 6.000 281,468 -0.24(-3.85%)
Jul 29, 2021 6.310 6.460 6.160 6.240 68,991 -0.07(-1.11%)
Jul 28, 2021 6.230 6.430 6.190 6.310 136,390 +0.08(+1.28%)
Jul 27, 2021 6.230 6.380 6.010 6.230 177,017 -0.01(-0.16%)
Jul 26, 2021 6.480 6.555 6.190 6.240 108,689 -0.24(-3.70%)
Jul 23, 2021 6.720 6.770 6.390 6.480 174,779 -0.19(-2.85%)
Jul 22, 2021 6.740 6.880 6.610 6.670 92,412 -0.21(-3.05%)
Jul 21, 2021 6.670 7.060 6.425 6.880 273,678 +0.23(+3.46%)
Jul 20, 2021 6.190 6.650 6.181 6.650 379,280 +0.42(+6.74%)
Jul 19, 2021 6.500 6.500 6.150 6.230 138,867 -0.04(-0.64%)
Jul 16, 2021 6.800 6.810 6.190 6.270 211,593 -0.50(-7.39%)
Jul 15, 2021 6.700 6.900 6.585 6.770 392,967 +0.05(+0.74%)
Jul 14, 2021 6.520 6.760 6.480 6.720 221,625 +0.17(+2.60%)
Jul 13, 2021 6.870 6.870 6.470 6.550 185,909 -0.26(-3.82%)
Jul 12, 2021 6.870 6.920 6.650 6.810 193,398 -0.08(-1.16%)
Jul 09, 2021 6.730 6.950 6.690 6.890 218,513 +0.16(+2.38%)
Jul 08, 2021 7.000 7.000 6.670 6.730 181,905 -0.31(-4.40%)
Jul 07, 2021 7.360 7.410 6.970 7.040 244,659 -0.40(-5.38%)
Jul 06, 2021 7.990 8.160 7.390 7.440 179,893 -0.47(-5.94%)
Jul 02, 2021 8.030 8.280 7.810 7.910 124,385 -0.11(-1.37%)
Jul 01, 2021 8.080 8.140 7.900 8.020 175,309 -0.09(-1.11%)
Jun 30, 2021 7.930 8.330 7.860 8.110 181,001 +0.09(+1.12%)
Jun 29, 2021 8.010 8.140 7.770 8.020 199,105 +0.03(+0.38%)
Jun 28, 2021 8.610 8.680 7.890 7.990 401,103 -0.61(-7.09%)
Jun 25, 2021 8.450 9.120 8.450 8.600 4,731,077 +0.15(+1.78%)
Jun 24, 2021 8.280 8.820 8.280 8.450 242,334 +0.15(+1.81%)
Jun 23, 2021 8.520 8.740 8.220 8.300 211,091 -0.25(-2.92%)
Jun 22, 2021 9.280 9.335 8.410 8.550 350,325 -0.75(-8.06%)
Jun 21, 2021 9.430 9.510 9.140 9.300 397,784 +0.03(+0.32%)
Jun 18, 2021 8.980 9.420 8.900 9.270 952,558 +0.19(+2.09%)
Jun 17, 2021 9.200 9.310 8.890 9.080 465,714 -0.12(-1.30%)
Jun 16, 2021 9.110 9.370 8.850 9.200 444,614 +0.14(+1.55%)
Jun 15, 2021 9.150 9.590 8.790 9.060 807,178 -0.05(-0.55%)
Jun 14, 2021 8.160 9.190 8.160 9.110 419,380 +0.98(+12.05%)
Jun 11, 2021 7.950 8.160 7.900 8.130 184,623 +0.14(+1.75%)
Jun 10, 2021 7.900 8.050 7.800 7.990 233,291 +0.13(+1.65%)
Jun 09, 2021 7.940 8.080 7.800 7.860 206,958 +0.01(+0.13%)
Jun 08, 2021 7.880 8.080 7.670 7.850 98,603 -0.04(-0.51%)
Jun 07, 2021 7.970 8.070 7.860 7.890 237,172 -0.11(-1.38%)
Jun 04, 2021 7.990 8.050 7.820 8.000 225,450 +0.01(+0.13%)
Jun 03, 2021 8.030 8.195 7.832 7.990 192,832 -0.09(-1.11%)
Jun 02, 2021 8.430 8.490 8.050 8.080 185,469 -0.32(-3.81%)
Jun 01, 2021 8.700 8.710 8.169 8.400 117,245 -0.26(-3.00%)
May 28, 2021 8.670 8.850 8.610 8.660 112,634 +0.01(+0.12%)
May 27, 2021 8.660 8.750 8.502 8.650 67,344 +0.05(+0.58%)
May 26, 2021 8.170 8.620 8.110 8.600 222,211 +0.46(+5.65%)
May 25, 2021 8.420 8.480 8.140 8.140 123,298 -0.29(-3.44%)
May 24, 2021 8.540 8.550 8.280 8.430 93,772 -0.08(-0.94%)
May 21, 2021 8.560 8.640 8.370 8.510 123,896 -0.02(-0.23%)
May 20, 2021 8.390 8.550 8.300 8.530 115,096 +0.18(+2.16%)
May 19, 2021 8.340 8.390 8.020 8.350 180,497 +0.05(+0.60%)
May 18, 2021 8.250 8.500 8.100 8.300 179,943 +0.10(+1.22%)
May 17, 2021 7.910 8.240 7.910 8.200 127,874 +0.18(+2.24%)
May 14, 2021 7.980 8.290 7.890 8.020 165,351 +0.07(+0.88%)
May 13, 2021 7.990 8.290 7.890 7.950 202,745 +0.01(+0.13%)
May 12, 2021 7.720 8.190 7.720 7.940 161,435 +0.12(+1.53%)
May 11, 2021 7.860 8.280 7.690 7.820 178,166 -0.05(-0.64%)
May 10, 2021 8.370 8.370 7.800 7.870 141,627 -0.44(-5.29%)
May 07, 2021 8.280 8.490 8.150 8.310 121,022 +0.11(+1.34%)
May 06, 2021 8.180 8.270 7.850 8.200 212,762 +0.00(+0.00%)
May 05, 2021 8.110 8.500 8.110 8.200 134,069 +0.08(+0.99%)
May 04, 2021 8.810 8.930 7.960 8.120 1,341,946 -0.81(-9.07%)
May 03, 2021 8.800 9.000 8.590 8.930 158,957 +0.24(+2.76%)
Apr 30, 2021 8.470 8.900 8.470 8.690 147,900 +0.10(+1.16%)
Apr 29, 2021 8.620 8.740 8.440 8.590 417,399 -0.01(-0.12%)
Apr 28, 2021 8.460 8.720 8.254 8.600 159,998 +0.07(+0.82%)
Apr 27, 2021 8.820 8.910 8.470 8.530 148,654 -0.18(-2.07%)
Apr 26, 2021 8.670 8.925 8.591 8.710 281,029 +0.04(+0.46%)
Apr 23, 2021 8.690 8.880 8.202 8.670 116,400 -0.04(-0.46%)
Apr 22, 2021 8.690 8.890 8.570 8.710 103,970 +0.03(+0.35%)
Apr 21, 2021 8.420 8.780 8.410 8.680 130,468 +0.23(+2.72%)
Apr 20, 2021 8.300 8.510 8.160 8.450 124,526 +0.15(+1.81%)
Apr 19, 2021 8.370 8.413 8.012 8.300 250,400 -0.20(-2.35%)
Apr 16, 2021 9.100 9.250 8.320 8.500 434,500 -0.58(-6.39%)
Apr 15, 2021 8.970 9.140 8.681 9.080 464,202 +0.25(+2.83%)
Apr 14, 2021 8.640 9.190 8.390 8.830 417,801 +0.22(+2.56%)
Apr 13, 2021 8.640 8.790 8.450 8.610 694,715 -0.03(-0.35%)
Apr 12, 2021 8.270 8.650 8.000 8.640 628,865 +0.35(+4.22%)
Apr 09, 2021 8.240 8.320 8.113 8.290 298,000 -0.04(-0.48%)
Apr 08, 2021 8.380 8.500 8.085 8.330 213,188 +0.03(+0.36%)
Apr 07, 2021 8.550 8.705 8.220 8.300 137,158 -0.27(-3.15%)
Apr 06, 2021 8.940 8.950 8.550 8.570 283,099 -0.38(-4.25%)
Apr 05, 2021 9.080 9.100 8.660 8.950 157,900 -0.13(-1.43%)
Apr 01, 2021 8.800 9.290 8.767 9.080 284,000 +0.30(+3.42%)
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%)
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.