Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	6.000	6.100	5.920	5.930	127,975	-0.08(-1.33%)
Feb 25, 2022	5.900	6.020	5.660	6.010	1,374,904	+0.19(+3.26%)
Feb 24, 2022	5.610	6.000	5.610	5.820	902,997	+0.08(+1.39%)
Feb 23, 2022	5.910	6.080	5.740	5.740	115,549	-0.06(-1.03%)
Feb 22, 2022	6.020	6.060	5.770	5.800	96,198	-0.26(-4.29%)
Feb 18, 2022				6.060	0	-0.18(-2.88%)
Feb 17, 2022	6.510	6.630	6.210	6.240	98,251	-0.34(-5.17%)
Feb 16, 2022	6.830	6.900	6.550	6.580	49,108	-0.34(-4.91%)
Feb 15, 2022	6.750	6.940	6.735	6.920	108,112	+0.25(+3.75%)
Feb 14, 2022	6.710	6.835	6.540	6.670	65,266	+0.01(+0.15%)
Feb 11, 2022	6.790	7.380	6.530	6.660	69,554	+0.05(+0.76%)
Feb 10, 2022	6.780	6.880	6.510	6.610	82,742	-0.35(-5.03%)
Feb 09, 2022	7.200	7.225	6.910	6.960	96,080	-0.23(-3.20%)
Feb 08, 2022	6.990	7.410	6.860	7.190	195,479	+0.14(+1.99%)
Feb 07, 2022	6.760	7.200	6.760	7.050	48,753	+0.26(+3.83%)
Feb 04, 2022	6.870	6.970	6.639	6.790	62,614	-0.10(-1.45%)
Feb 03, 2022	7.010	7.060		6.890	104,942	-0.12(-1.71%)
Feb 02, 2022	7.560	7.560	6.960	7.010	60,686	-0.60(-7.88%)

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.