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

Cogent Biosciences Inc (NQ: COGT )

7.560 -0.360 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2022 5.360 5.360 4.590 4.610 286,168 -0.59(-11.35%)
May 27, 2022 4.980 5.260 4.940 5.200 124,902 +0.23(+4.63%)
May 26, 2022 4.730 5.150 4.730 4.970 191,892 +0.22(+4.63%)
May 25, 2022 4.600 4.860 4.600 4.750 470,720 +0.12(+2.59%)
May 24, 2022 4.670 4.800 4.520 4.630 304,461 -0.13(-2.73%)
May 23, 2022 4.740 4.835 4.630 4.760 152,377 +0.03(+0.63%)
May 20, 2022 4.590 4.810 4.550 4.730 253,252 +0.17(+3.73%)
May 19, 2022 4.160 4.590 4.160 4.560 199,131 +0.39(+9.35%)
May 18, 2022 4.000 4.325 4.000 4.170 186,441 +0.03(+0.72%)
May 17, 2022 4.050 4.220 4.010 4.140 867,511 +0.15(+3.76%)
May 16, 2022 4.020 4.210 3.960 3.990 178,182 -0.07(-1.72%)
May 13, 2022 3.980 4.130 3.790 4.060 451,949 +0.14(+3.57%)
May 12, 2022 4.030 4.420 3.900 3.920 255,093 -0.30(-7.11%)
May 11, 2022 5.030 5.135 4.120 4.220 446,792 -0.87(-17.09%)
May 10, 2022 5.830 6.120 5.070 5.090 378,366 -0.46(-8.29%)
May 09, 2022 6.420 6.420 5.240 5.550 326,151 -0.97(-14.88%)
May 06, 2022 6.780 6.850 6.460 6.520 165,483 -0.25(-3.69%)
May 05, 2022 6.800 6.860 6.670 6.770 196,492 -0.12(-1.74%)
May 04, 2022 7.080 7.140 6.620 6.890 407,166 -0.19(-2.68%)
May 03, 2022 6.860 7.130 6.700 7.080 185,673 +0.19(+2.76%)
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.