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

Cogent Biosciences Inc (NQ: COGT )

6.610 +0.080 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 28, 2021 8.670 8.850 8.610 8.660 112,634 +0.01(+0.12%)
May 27, 2021 8.660 8.750 8.502 8.650 67,344 +0.05(+0.58%)
May 26, 2021 8.170 8.620 8.110 8.600 222,211 +0.46(+5.65%)
May 25, 2021 8.420 8.480 8.140 8.140 123,298 -0.29(-3.44%)
May 24, 2021 8.540 8.550 8.280 8.430 93,772 -0.08(-0.94%)
May 21, 2021 8.560 8.640 8.370 8.510 123,896 -0.02(-0.23%)
May 20, 2021 8.390 8.550 8.300 8.530 115,096 +0.18(+2.16%)
May 19, 2021 8.340 8.390 8.020 8.350 180,497 +0.05(+0.60%)
May 18, 2021 8.250 8.500 8.100 8.300 179,943 +0.10(+1.22%)
May 17, 2021 7.910 8.240 7.910 8.200 127,874 +0.18(+2.24%)
May 14, 2021 7.980 8.290 7.890 8.020 165,351 +0.07(+0.88%)
May 13, 2021 7.990 8.290 7.890 7.950 202,745 +0.01(+0.13%)
May 12, 2021 7.720 8.190 7.720 7.940 161,435 +0.12(+1.53%)
May 11, 2021 7.860 8.280 7.690 7.820 178,166 -0.05(-0.64%)
May 10, 2021 8.370 8.370 7.800 7.870 141,627 -0.44(-5.29%)
May 07, 2021 8.280 8.490 8.150 8.310 121,022 +0.11(+1.34%)
May 06, 2021 8.180 8.270 7.850 8.200 212,762 +0.00(+0.00%)
May 05, 2021 8.110 8.500 8.110 8.200 134,069 +0.08(+0.99%)
May 04, 2021 8.810 8.930 7.960 8.120 1,341,946 -0.81(-9.07%)
May 03, 2021 8.800 9.000 8.590 8.930 158,957 +0.24(+2.76%)
Apr 30, 2021 8.470 8.900 8.470 8.690 147,900 +0.10(+1.16%)
Apr 29, 2021 8.620 8.740 8.440 8.590 417,399 -0.01(-0.12%)
Apr 28, 2021 8.460 8.720 8.254 8.600 159,998 +0.07(+0.82%)
Apr 27, 2021 8.820 8.910 8.470 8.530 148,654 -0.18(-2.07%)
Apr 26, 2021 8.670 8.925 8.591 8.710 281,029 +0.04(+0.46%)
Apr 23, 2021 8.690 8.880 8.202 8.670 116,400 -0.04(-0.46%)
Apr 22, 2021 8.690 8.890 8.570 8.710 103,970 +0.03(+0.35%)
Apr 21, 2021 8.420 8.780 8.410 8.680 130,468 +0.23(+2.72%)
Apr 20, 2021 8.300 8.510 8.160 8.450 124,526 +0.15(+1.81%)
Apr 19, 2021 8.370 8.413 8.012 8.300 250,400 -0.20(-2.35%)
Apr 16, 2021 9.100 9.250 8.320 8.500 434,500 -0.58(-6.39%)
Apr 15, 2021 8.970 9.140 8.681 9.080 464,202 +0.25(+2.83%)
Apr 14, 2021 8.640 9.190 8.390 8.830 417,801 +0.22(+2.56%)
Apr 13, 2021 8.640 8.790 8.450 8.610 694,715 -0.03(-0.35%)
Apr 12, 2021 8.270 8.650 8.000 8.640 628,865 +0.35(+4.22%)
Apr 09, 2021 8.240 8.320 8.113 8.290 298,000 -0.04(-0.48%)
Apr 08, 2021 8.380 8.500 8.085 8.330 213,188 +0.03(+0.36%)
Apr 07, 2021 8.550 8.705 8.220 8.300 137,158 -0.27(-3.15%)
Apr 06, 2021 8.940 8.950 8.550 8.570 283,099 -0.38(-4.25%)
Apr 05, 2021 9.080 9.100 8.660 8.950 157,900 -0.13(-1.43%)
Apr 01, 2021 8.800 9.290 8.767 9.080 284,000 +0.30(+3.42%)
Mar 31, 2021 8.380 8.810 8.330 8.780 177,256 +0.44(+5.28%)
Mar 30, 2021 8.010 8.430 8.000 8.340 167,596 +0.31(+3.86%)
Mar 29, 2021 8.870 8.870 7.990 8.030 149,371 -0.88(-9.88%)
Mar 26, 2021 8.740 8.930 8.520 8.910 194,800 +0.15(+1.71%)
Mar 25, 2021 8.620 8.760 7.920 8.760 333,223 +0.13(+1.51%)
Mar 24, 2021 9.090 9.230 8.520 8.630 316,260 -0.42(-4.64%)
Mar 23, 2021 9.360 9.460 8.785 9.050 449,765 -0.32(-3.42%)
Mar 22, 2021 8.760 9.540 8.580 9.370 545,013 +0.58(+6.60%)
Mar 19, 2021 8.140 8.910 7.990 8.790 635,500 +0.65(+7.99%)
Mar 18, 2021 8.660 8.750 8.000 8.140 454,777 -0.68(-7.71%)
Mar 17, 2021 8.810 9.050 8.490 8.820 473,875 -0.07(-0.79%)
Mar 16, 2021 8.290 9.165 8.290 8.890 439,873 +0.56(+6.72%)
Mar 15, 2021 8.200 8.480 8.140 8.330 316,593 +0.15(+1.83%)
Mar 12, 2021 8.360 8.570 8.030 8.180 240,100 -0.27(-3.20%)
Mar 11, 2021 8.320 8.600 8.240 8.450 645,123 +0.16(+1.93%)
Mar 10, 2021 8.370 8.650 8.280 8.290 475,088 +0.01(+0.12%)
Mar 09, 2021 8.060 8.760 8.000 8.280 652,770 +0.32(+4.02%)
Mar 08, 2021 7.970 8.200 7.790 7.960 286,027 +0.03(+0.38%)
Mar 05, 2021 7.630 7.930 7.100 7.930 719,200 +0.46(+6.16%)
Mar 04, 2021 8.110 8.160 7.290 7.470 872,992 -0.67(-8.23%)
Mar 03, 2021 8.400 8.410 8.060 8.140 213,663 -0.18(-2.16%)
Mar 02, 2021 8.260 8.520 8.120 8.320 314,328 +0.09(+1.09%)
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.