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

Cogent Biosciences Inc (NQ: COGT )

6.020 +0.010 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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%)
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.