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 (%)
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%)
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.