Indicators

Cogent Biosciences Inc (NQ: COGT )

7.440 UNCHANGED

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 (%)
Jan 31, 2022	6.660	7.560		7.560	179,654	+0.86(+12.84%)
Jan 28, 2022	6.810	6.870	6.500	6.700	73,512	-0.09(-1.33%)
Jan 27, 2022	7.440	7.440	6.770	6.790	135,750	-0.57(-7.74%)
Jan 26, 2022	7.200	7.975	7.195	7.360	163,965	-0.24(-3.16%)
Jan 25, 2022	7.430	7.660	7.240	7.600	109,553	+0.06(+0.80%)
Jan 24, 2022	7.420	7.640	6.920	7.540	213,991	-0.11(-1.44%)
Jan 21, 2022	7.500	7.750	7.250	7.650	226,349	+0.08(+1.06%)
Jan 20, 2022	7.500	8.000	7.370	7.570	228,005	+0.17(+2.30%)
Jan 19, 2022	7.820	7.820	7.330	7.400	154,413	-0.37(-4.76%)
Jan 18, 2022	8.120	8.120	7.565	7.770	237,314	-0.36(-4.43%)
Jan 14, 2022				8.130	0	+0.13(+1.63%)
Jan 13, 2022	8.030	8.030	7.760	8.000	173,526	+0.04(+0.50%)
Jan 12, 2022	8.220	8.220	7.821	7.960	246,327	-0.27(-3.28%)
Jan 11, 2022	8.400	8.440	8.130	8.230	208,610	-0.14(-1.67%)
Jan 10, 2022	8.260	8.400	8.020	8.370	152,451	+0.04(+0.48%)
Jan 07, 2022	8.640	8.685	8.310	8.330	167,028	-0.29(-3.36%)
Jan 06, 2022	8.280	8.790	8.180	8.620	194,376	+0.29(+3.48%)
Jan 05, 2022	8.600	8.680	8.190	8.330	157,395	-0.06(-0.72%)
Jan 04, 2022	8.660	8.915	8.300	8.390	188,009	-0.31(-3.56%)

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.