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

Cogent Biosciences Inc (NQ: COGT )

6.446 -0.054 (-0.83%)
Streaming Delayed Price Updated: 1:05 PM EDT, Apr 16, 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 (%)
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%)
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.