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 (%)
Dec 29, 2023 6.080 6.080 5.850 5.880 851,394 -0.17(-2.81%)
Dec 28, 2023 5.850 6.110 5.830 6.050 1,038,329 +0.18(+3.07%)
Dec 27, 2023 5.740 5.890 5.690 5.870 794,638 +0.14(+2.44%)
Dec 26, 2023 5.750 5.915 5.662 5.730 1,946,093 -0.01(-0.17%)
Dec 22, 2023 5.600 5.830 5.540 5.740 1,042,894 +0.24(+4.36%)
Dec 21, 2023 5.230 5.580 5.230 5.500 1,194,903 +0.34(+6.59%)
Dec 20, 2023 5.030 5.460 4.950 5.160 3,156,305 +0.10(+1.98%)
Dec 19, 2023 4.550 5.130 4.530 5.060 2,695,350 +0.55(+12.20%)
Dec 18, 2023 4.920 4.920 4.450 4.510 1,910,964 -0.37(-7.58%)
Dec 15, 2023 5.000 5.030 4.645 4.880 3,944,590 -0.08(-1.61%)
Dec 14, 2023 4.450 5.050 4.435 4.960 2,827,354 +0.53(+11.96%)
Dec 13, 2023 4.450 4.649 4.310 4.430 3,317,108 -0.02(-0.45%)
Dec 12, 2023 4.040 4.620 3.900 4.450 6,092,947 +0.39(+9.61%)
Dec 11, 2023 4.290 4.590 3.670 4.060 20,983,728 -4.58(-53.01%)
Dec 08, 2023 8.980 9.550 8.580 8.640 1,434,999 -0.13(-1.48%)
Dec 07, 2023 8.660 8.960 8.585 8.770 1,209,576 +0.17(+1.98%)
Dec 06, 2023 8.480 8.800 8.340 8.600 891,847 +0.24(+2.87%)
Dec 05, 2023 8.190 8.460 8.100 8.360 783,849 +0.09(+1.09%)
Dec 04, 2023 7.940 8.700 7.830 8.270 1,195,999 +0.30(+3.76%)
Dec 01, 2023 7.680 8.050 7.410 7.970 816,753 +0.30(+3.91%)
Nov 30, 2023 7.600 7.890 7.500 7.670 1,276,426 +0.22(+2.95%)
Nov 29, 2023 7.080 7.535 6.900 7.450 2,469,487 +0.40(+5.67%)
Nov 28, 2023 6.690 7.090 6.540 7.050 2,444,420 +0.32(+4.75%)
Nov 27, 2023 6.650 6.860 6.440 6.730 1,415,878 +0.04(+0.60%)
Nov 24, 2023 6.520 6.710 6.480 6.690 484,668 +0.17(+2.61%)
Nov 22, 2023 6.940 6.940 6.430 6.520 955,301 -0.36(-5.23%)
Nov 21, 2023 7.500 7.500 6.870 6.880 757,494 -0.65(-8.63%)
Nov 20, 2023 8.000 8.150 7.520 7.530 903,630 -0.45(-5.64%)
Nov 17, 2023 7.400 8.050 7.365 7.980 1,154,828 +0.60(+8.13%)
Nov 16, 2023 7.640 7.710 7.260 7.380 958,413 -0.30(-3.91%)
Nov 15, 2023 7.180 7.750 7.180 7.680 3,271,987 +0.47(+6.52%)
Nov 14, 2023 7.060 7.270 7.050 7.210 1,221,148 +0.51(+7.61%)
Nov 13, 2023 6.800 6.860 6.480 6.700 765,842 -0.20(-2.90%)
Nov 10, 2023 7.190 7.190 6.710 6.900 570,906 -0.27(-3.83%)
Nov 09, 2023 7.450 7.490 7.165 7.175 475,550 -0.18(-2.45%)
Nov 08, 2023 8.510 8.510 7.210 7.355 1,261,855 -1.14(-13.47%)
Nov 07, 2023 8.430 8.600 8.360 8.500 1,274,430 +0.15(+1.80%)
Nov 06, 2023 8.520 8.705 8.350 8.350 957,406 -0.16(-1.88%)
Nov 03, 2023 8.700 8.970 8.460 8.510 1,676,804 -0.05(-0.58%)
Nov 02, 2023 8.230 8.670 8.200 8.560 1,236,466 +0.37(+4.52%)
Nov 01, 2023 8.160 8.270 8.080 8.190 739,068 +0.03(+0.37%)
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%)
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.