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 (%)
Sep 29, 2023 9.870 9.880 9.600 9.750 323,402 -0.05(-0.51%)
Sep 28, 2023 9.730 9.800 9.550 9.800 326,745 -0.01(-0.10%)
Sep 27, 2023 9.720 9.880 9.480 9.810 543,971 +0.12(+1.24%)
Sep 26, 2023 9.950 10.26 9.665 9.690 591,646 -0.28(-2.81%)
Sep 25, 2023 9.950 10.07 9.920 9.970 1,631,992 -0.05(-0.50%)
Sep 22, 2023 10.26 10.26 9.990 10.02 1,099,937 -0.25(-2.43%)
Sep 21, 2023 9.880 10.30 9.700 10.27 909,385 +0.30(+3.01%)
Sep 20, 2023 10.66 10.66 9.910 9.970 1,013,023 -0.73(-6.82%)
Sep 19, 2023 10.73 10.80 10.46 10.70 538,932 -0.03(-0.28%)
Sep 18, 2023 11.74 11.83 10.55 10.73 923,729 -1.03(-8.76%)
Sep 15, 2023 11.72 11.83 11.52 11.76 2,741,874 +0.04(+0.34%)
Sep 14, 2023 11.56 11.95 11.54 11.72 827,149 +0.22(+1.91%)
Sep 13, 2023 12.20 12.28 11.49 11.50 461,464 -0.68(-5.58%)
Sep 12, 2023 12.12 12.48 12.00 12.18 525,702 -0.03(-0.25%)
Sep 11, 2023 12.31 12.39 12.07 12.21 355,026 -0.06(-0.49%)
Sep 08, 2023 12.05 12.28 11.84 12.27 975,293 +0.20(+1.66%)
Sep 07, 2023 12.49 12.65 11.99 12.07 1,031,160 -0.54(-4.28%)
Sep 06, 2023 12.80 12.83 12.43 12.61 621,892 -0.19(-1.48%)
Sep 05, 2023 12.92 13.23 12.72 12.80 708,699 -0.18(-1.39%)
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.