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

Cogent Biosciences Inc (NQ: COGT )

7.530 +0.240 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2023 8.190 8.340 8.150 8.160 1,355,047 -0.10(-1.21%)
Oct 30, 2023 8.340 8.570 8.200 8.260 425,584 +0.03(+0.36%)
Oct 27, 2023 8.830 8.895 8.210 8.230 749,664 -0.58(-6.58%)
Oct 26, 2023 8.790 8.980 8.675 8.810 1,524,846 +0.08(+0.92%)
Oct 25, 2023 9.000 9.070 8.720 8.730 591,853 -0.37(-4.07%)
Oct 24, 2023 9.010 9.300 9.010 9.100 885,167 +0.19(+2.13%)
Oct 23, 2023 8.810 9.090 8.650 8.910 620,686 +0.08(+0.91%)
Oct 20, 2023 9.020 9.160 8.810 8.830 595,898 -0.16(-1.78%)
Oct 19, 2023 9.080 9.220 8.930 8.990 779,952 -0.08(-0.88%)
Oct 18, 2023 9.250 9.320 8.860 9.070 1,512,263 -0.28(-2.99%)
Oct 17, 2023 9.390 9.760 9.285 9.350 485,083 -0.09(-0.95%)
Oct 16, 2023 9.550 9.630 9.200 9.440 1,020,006 -0.08(-0.84%)
Oct 13, 2023 9.330 9.725 9.190 9.520 471,948 +0.21(+2.26%)
Oct 12, 2023 9.710 9.730 9.300 9.310 808,472 -0.42(-4.32%)
Oct 11, 2023 9.860 9.975 9.600 9.730 328,541 -0.14(-1.42%)
Oct 10, 2023 9.860 10.11 9.850 9.870 333,995 -0.01(-0.10%)
Oct 09, 2023 9.960 10.12 9.760 9.880 550,161 -0.20(-1.98%)
Oct 06, 2023 9.850 10.26 9.620 10.08 366,723 +0.12(+1.20%)
Oct 05, 2023 9.420 10.05 9.375 9.960 938,515 +0.47(+4.95%)
Oct 04, 2023 9.600 9.600 9.230 9.490 427,258 -0.10(-1.04%)
Oct 03, 2023 9.420 9.710 9.230 9.590 594,989 +0.04(+0.42%)
Oct 02, 2023 9.700 9.730 9.440 9.550 671,011 -0.20(-2.05%)
Sep 29, 2023 9.870 9.880 9.600 9.750 323,402 -0.05(-0.51%)
Sep 28, 2023 9.730 9.800 9.550 9.800 326,745 -0.01(-0.10%)
Sep 27, 2023 9.720 9.880 9.480 9.810 543,971 +0.12(+1.24%)
Sep 26, 2023 9.950 10.26 9.665 9.690 591,646 -0.28(-2.81%)
Sep 25, 2023 9.950 10.07 9.920 9.970 1,631,992 -0.05(-0.50%)
Sep 22, 2023 10.26 10.26 9.990 10.02 1,099,937 -0.25(-2.43%)
Sep 21, 2023 9.880 10.30 9.700 10.27 909,385 +0.30(+3.01%)
Sep 20, 2023 10.66 10.66 9.910 9.970 1,013,023 -0.73(-6.82%)
Sep 19, 2023 10.73 10.80 10.46 10.70 538,932 -0.03(-0.28%)
Sep 18, 2023 11.74 11.83 10.55 10.73 923,729 -1.03(-8.76%)
Sep 15, 2023 11.72 11.83 11.52 11.76 2,741,874 +0.04(+0.34%)
Sep 14, 2023 11.56 11.95 11.54 11.72 827,149 +0.22(+1.91%)
Sep 13, 2023 12.20 12.28 11.49 11.50 461,464 -0.68(-5.58%)
Sep 12, 2023 12.12 12.48 12.00 12.18 525,702 -0.03(-0.25%)
Sep 11, 2023 12.31 12.39 12.07 12.21 355,026 -0.06(-0.49%)
Sep 08, 2023 12.05 12.28 11.84 12.27 975,293 +0.20(+1.66%)
Sep 07, 2023 12.49 12.65 11.99 12.07 1,031,160 -0.54(-4.28%)
Sep 06, 2023 12.80 12.83 12.43 12.61 621,892 -0.19(-1.48%)
Sep 05, 2023 12.92 13.23 12.72 12.80 708,699 -0.18(-1.39%)
Sep 01, 2023 12.33 13.14 12.33 12.98 874,831 +0.77(+6.31%)
Aug 31, 2023 12.26 12.41 12.18 12.21 504,266 -0.02(-0.16%)
Aug 30, 2023 12.14 12.30 12.07 12.23 457,489 +0.02(+0.16%)
Aug 29, 2023 12.19 12.35 12.12 12.21 236,370 -0.01(-0.08%)
Aug 28, 2023 12.21 12.41 12.10 12.22 357,642 +0.07(+0.58%)
Aug 25, 2023 12.07 12.25 11.91 12.15 386,496 +0.10(+0.83%)
Aug 24, 2023 12.19 12.27 12.02 12.05 381,261 +0.04(+0.33%)
Aug 23, 2023 12.16 12.41 11.96 12.01 326,240 -0.09(-0.74%)
Aug 22, 2023 11.96 12.19 11.94 12.10 586,117 +0.15(+1.26%)
Aug 21, 2023 11.67 12.06 11.52 11.95 262,368 +0.27(+2.31%)
Aug 18, 2023 11.25 11.83 11.22 11.68 328,385 +0.17(+1.48%)
Aug 17, 2023 11.80 11.91 11.49 11.51 300,193 -0.28(-2.37%)
Aug 16, 2023 12.27 12.44 11.72 11.79 426,080 -0.50(-4.07%)
Aug 15, 2023 12.12 12.35 11.90 12.29 728,171 +0.17(+1.40%)
Aug 14, 2023 11.92 12.28 11.69 12.12 918,105 +0.12(+1.00%)
Aug 11, 2023 11.97 12.47 11.81 12.00 1,204,172 -0.03(-0.25%)
Aug 10, 2023 11.84 12.05 11.75 12.03 2,276,178 +0.20(+1.69%)
Aug 09, 2023 11.86 12.21 11.62 11.83 788,751 -0.04(-0.34%)
Aug 08, 2023 10.83 11.91 10.37 11.87 2,541,980 +0.84(+7.62%)
Aug 07, 2023 11.52 11.76 10.93 11.03 658,690 -0.48(-4.17%)
Aug 04, 2023 12.14 12.27 11.36 11.51 1,134,284 -0.59(-4.88%)
Aug 03, 2023 12.45 12.56 11.99 12.10 756,246 -0.42(-3.35%)
Aug 02, 2023 13.30 13.34 12.31 12.52 829,912 -0.82(-6.15%)
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.