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 (%)
Mar 31, 2023 10.48 10.85 10.38 10.79 425,714 +0.36(+3.45%)
Mar 30, 2023 10.50 10.74 10.26 10.43 440,570 +0.00(+0.00%)
Mar 29, 2023 10.13 10.51 10.02 10.43 490,803 +0.36(+3.57%)
Mar 28, 2023 10.31 10.53 10.05 10.07 613,214 -0.30(-2.89%)
Mar 27, 2023 10.42 10.88 10.20 10.37 1,124,544 +0.26(+2.57%)
Mar 24, 2023 9.940 10.28 9.935 10.11 538,395 +0.07(+0.70%)
Mar 23, 2023 10.22 10.47 9.650 10.04 1,017,317 -0.04(-0.40%)
Mar 22, 2023 10.95 10.95 10.07 10.08 457,732 -0.83(-7.61%)
Mar 21, 2023 11.46 11.46 10.89 10.91 370,774 -0.41(-3.62%)
Mar 20, 2023 11.55 11.64 11.26 11.32 371,512 -0.16(-1.39%)
Mar 17, 2023 11.66 11.79 11.15 11.48 2,003,907 -0.28(-2.38%)
Mar 16, 2023 12.04 12.16 11.50 11.76 389,564 -0.40(-3.29%)
Mar 15, 2023 12.51 13.13 12.09 12.16 631,579 -0.82(-6.32%)
Mar 14, 2023 12.24 13.06 11.93 12.98 574,838 +0.91(+7.54%)
Mar 13, 2023 11.42 12.21 11.39 12.07 677,035 +0.41(+3.52%)
Mar 10, 2023 12.17 12.17 11.26 11.66 728,603 -0.49(-4.03%)
Mar 09, 2023 12.65 12.75 11.83 12.15 737,398 -0.50(-3.95%)
Mar 08, 2023 12.96 13.09 12.47 12.65 377,018 -0.31(-2.39%)
Mar 07, 2023 12.77 13.16 12.61 12.96 477,058 +0.18(+1.41%)
Mar 06, 2023 13.51 13.51 12.60 12.78 505,677 -0.71(-5.26%)
Mar 03, 2023 12.97 13.51 12.88 13.49 460,653 +0.63(+4.90%)
Mar 02, 2023 12.84 12.95 12.45 12.86 458,026 -0.16(-1.23%)
Mar 01, 2023 13.28 13.34 12.95 13.02 432,249 -0.21(-1.59%)
Feb 28, 2023 13.12 13.32 12.97 13.23 637,297 +0.18(+1.38%)
Feb 27, 2023 12.68 13.11 12.57 13.05 795,820 +0.45(+3.57%)
Feb 24, 2023 12.85 12.99 12.53 12.60 498,484 -0.40(-3.08%)
Feb 23, 2023 13.17 13.17 12.92 13.00 399,050 -0.07(-0.54%)
Feb 22, 2023 12.68 13.13 12.67 13.07 557,763 +0.49(+3.90%)
Feb 21, 2023 13.46 13.60 12.48 12.58 1,053,068 -1.06(-7.77%)
Feb 17, 2023 13.22 13.70 12.79 13.64 669,933 +0.50(+3.81%)
Feb 16, 2023 13.63 13.65 13.07 13.14 667,182 -0.58(-4.23%)
Feb 15, 2023 13.98 14.04 13.26 13.72 531,990 -0.39(-2.76%)
Feb 14, 2023 13.50 14.24 13.41 14.11 334,987 +0.48(+3.52%)
Feb 13, 2023 13.85 14.04 13.46 13.63 533,109 -0.31(-2.22%)
Feb 10, 2023 14.41 14.50 13.86 13.94 423,581 -0.55(-3.80%)
Feb 09, 2023 14.74 15.01 14.46 14.49 375,911 -0.06(-0.41%)
Feb 08, 2023 15.34 15.43 14.46 14.55 621,026 -0.88(-5.70%)
Feb 07, 2023 15.00 15.47 14.73 15.43 426,635 +0.53(+3.56%)
Feb 06, 2023 15.23 15.45 14.71 14.90 410,164 -0.27(-1.78%)
Feb 03, 2023 15.31 15.68 14.89 15.17 528,579 -0.33(-2.13%)
Feb 02, 2023 15.22 15.61 15.08 15.50 568,235 +0.32(+2.11%)
Feb 01, 2023 15.10 15.39 14.82 15.18 544,559 +0.12(+0.80%)
Jan 31, 2023 14.34 15.11 14.34 15.06 580,612 +0.70(+4.87%)
Jan 30, 2023 14.37 14.60 14.15 14.36 591,471 -0.07(-0.49%)
Jan 27, 2023 14.79 15.06 14.32 14.43 457,538 -0.32(-2.17%)
Jan 26, 2023 14.92 14.95 14.41 14.75 484,571 -0.09(-0.61%)
Jan 25, 2023 14.54 15.10 14.30 14.84 718,410 +0.20(+1.37%)
Jan 24, 2023 13.32 14.72 13.19 14.64 599,511 +1.29(+9.66%)
Jan 23, 2023 13.47 13.62 13.15 13.35 591,135 -0.06(-0.45%)
Jan 20, 2023 12.80 13.54 12.50 13.41 778,679 +0.81(+6.43%)
Jan 19, 2023 12.64 12.84 12.28 12.60 545,055 -0.05(-0.40%)
Jan 18, 2023 12.72 13.00 12.29 12.65 1,127,170 -0.01(-0.08%)
Jan 17, 2023 13.03 13.22 12.49 12.66 872,341 -0.37(-2.84%)
Jan 13, 2023 12.27 13.34 12.27 13.03 1,226,954 +0.68(+5.51%)
Jan 12, 2023 11.85 12.39 11.58 12.35 1,192,226 +0.49(+4.13%)
Jan 11, 2023 12.30 12.31 11.74 11.86 424,898 -0.46(-3.73%)
Jan 10, 2023 12.17 12.40 12.02 12.32 607,264 +0.13(+1.07%)
Jan 09, 2023 12.56 12.65 11.97 12.19 673,624 -0.31(-2.48%)
Jan 06, 2023 12.02 13.00 11.58 12.50 718,860 +0.50(+4.17%)
Jan 05, 2023 11.56 12.06 11.38 12.00 956,566 +0.50(+4.35%)
Jan 04, 2023 11.04 11.58 10.94 11.50 445,846 +0.43(+3.88%)
Jan 03, 2023 11.63 11.93 10.93 11.07 562,636 -0.49(-4.24%)
Dec 30, 2022 11.43 11.59 11.23 11.56 977,557 +0.06(+0.52%)
Dec 29, 2022 10.91 11.54 10.86 11.50 694,421 +0.71(+6.58%)
Dec 28, 2022 10.78 11.02 10.57 10.79 407,942 +0.01(+0.09%)
Dec 27, 2022 11.01 11.01 10.65 10.78 404,882 -0.21(-1.91%)
Dec 23, 2022 10.88 11.07 10.69 10.99 567,111 -0.01(-0.09%)
Dec 22, 2022 10.91 11.18 10.78 11.00 707,107 -0.01(-0.09%)
Dec 21, 2022 10.97 11.23 10.62 11.01 1,320,717 +0.02(+0.18%)
Dec 20, 2022 10.88 11.15 10.76 10.99 999,972 +0.34(+3.19%)
Dec 19, 2022 11.86 11.86 10.46 10.65 2,035,233 -1.26(-10.58%)
Dec 16, 2022 11.87 12.34 11.32 11.91 1,820,021 -0.05(-0.42%)
Dec 15, 2022 11.99 12.12 11.56 11.96 939,595 -0.14(-1.16%)
Dec 14, 2022 12.26 12.50 11.95 12.10 897,369 +0.15(+1.26%)
Dec 13, 2022 12.36 12.59 11.65 11.95 1,022,689 -0.15(-1.24%)
Dec 12, 2022 13.03 13.20 11.73 12.10 1,906,886 +1.00(+9.01%)
Dec 09, 2022 11.20 11.47 11.00 11.10 619,319 -0.13(-1.16%)
Dec 08, 2022 11.14 11.32 10.87 11.23 561,800 +0.07(+0.63%)
Dec 07, 2022 12.11 12.17 11.07 11.16 682,813 -0.99(-8.15%)
Dec 06, 2022 12.43 12.60 11.85 12.15 910,741 -0.35(-2.80%)
Dec 05, 2022 12.95 12.95 12.45 12.50 630,649 -0.41(-3.18%)
Dec 02, 2022 12.32 13.00 12.32 12.91 568,122 +0.31(+2.46%)
Dec 01, 2022 12.56 12.90 12.28 12.60 679,998 +0.02(+0.16%)
Nov 30, 2022 12.06 12.75 11.92 12.58 1,184,854 +0.66(+5.54%)
Nov 29, 2022 11.30 12.09 11.30 11.92 388,642 +0.69(+6.14%)
Nov 28, 2022 11.31 11.45 11.05 11.23 556,454 -0.17(-1.49%)
Nov 25, 2022 10.75 11.40 10.61 11.40 1,844,190 +0.53(+4.88%)
Nov 23, 2022 11.23 11.44 10.73 10.87 872,677 -0.38(-3.38%)
Nov 22, 2022 11.16 11.40 10.77 11.25 514,124 +0.07(+0.63%)
Nov 21, 2022 11.21 11.40 11.01 11.18 358,322 -0.18(-1.58%)
Nov 18, 2022 11.34 11.63 10.98 11.36 697,956 +0.45(+4.12%)
Nov 17, 2022 11.01 11.15 10.58 10.91 523,013 -0.21(-1.89%)
Nov 16, 2022 11.64 11.83 11.07 11.12 721,881 -0.59(-5.04%)
Nov 15, 2022 12.71 12.89 11.39 11.71 596,578 -0.42(-3.46%)
Nov 14, 2022 12.42 12.79 12.06 12.13 845,745 -0.29(-2.33%)
Nov 11, 2022 12.68 13.07 12.06 12.42 587,504 -0.31(-2.44%)
Nov 10, 2022 12.16 12.95 12.09 12.73 1,231,022 +1.17(+10.12%)
Nov 09, 2022 12.23 12.23 11.34 11.56 818,472 -0.69(-5.63%)
Nov 08, 2022 11.79 12.33 11.43 12.25 675,119 +0.56(+4.79%)
Nov 07, 2022 12.15 12.19 11.67 11.69 707,692 -0.47(-3.87%)
Nov 04, 2022 12.57 12.61 11.66 12.16 881,547 -0.41(-3.26%)
Nov 03, 2022 12.00 12.70 11.93 12.57 626,775 +0.43(+3.54%)
Nov 02, 2022 12.78 12.89 12.11 12.14 918,063 -0.68(-5.30%)
Nov 01, 2022 13.77 13.84 12.64 12.82 699,353 -0.83(-6.08%)
Oct 31, 2022 14.09 14.51 13.57 13.65 637,421 -0.40(-2.85%)
Oct 28, 2022 13.60 14.09 13.31 14.05 747,873 +0.55(+4.07%)
Oct 27, 2022 13.51 13.79 13.29 13.50 489,970 +0.14(+1.05%)
Oct 26, 2022 13.57 14.02 13.11 13.36 481,205 -0.11(-0.82%)
Oct 25, 2022 13.49 13.91 13.34 13.47 576,011 +0.09(+0.67%)
Oct 24, 2022 14.00 14.00 13.12 13.38 399,277 -0.62(-4.43%)
Oct 21, 2022 13.79 14.04 13.54 14.00 615,333 +0.35(+2.56%)
Oct 20, 2022 13.50 14.09 13.50 13.65 385,772 +0.17(+1.26%)
Oct 19, 2022 14.03 14.27 13.30 13.48 708,419 -0.69(-4.87%)
Oct 18, 2022 13.99 14.59 13.88 14.17 397,847 +0.28(+2.02%)
Oct 17, 2022 13.77 14.09 13.61 13.89 696,927 +0.28(+2.06%)
Oct 14, 2022 13.88 13.95 13.60 13.61 452,803 -0.19(-1.38%)
Oct 13, 2022 13.31 14.00 12.92 13.80 550,265 +0.24(+1.77%)
Oct 12, 2022 13.46 13.65 13.14 13.56 537,813 +0.05(+0.37%)
Oct 11, 2022 12.56 13.74 12.56 13.51 547,894 +0.37(+2.82%)
Oct 10, 2022 13.62 13.64 13.07 13.14 551,382 -0.54(-3.95%)
Oct 07, 2022 14.10 14.25 13.62 13.68 595,249 -0.50(-3.53%)
Oct 06, 2022 14.50 14.57 14.15 14.18 413,684 -0.32(-2.21%)
Oct 05, 2022 14.63 15.03 14.00 14.50 429,401 -0.34(-2.29%)
Oct 04, 2022 14.34 14.88 14.34 14.84 628,775 +0.51(+3.56%)
Oct 03, 2022 15.23 15.39 14.01 14.33 663,537 -0.59(-3.95%)
Sep 30, 2022 14.34 15.65 14.34 14.92 1,441,853 +0.52(+3.61%)
Sep 29, 2022 15.16 15.25 14.09 14.40 596,067 -0.76(-5.01%)
Sep 28, 2022 14.34 15.38 14.40 15.16 651,320 +0.77(+5.35%)
Sep 27, 2022 14.68 14.75 14.22 14.39 658,307 +0.00(+0.00%)
Sep 26, 2022 13.92 14.51 13.92 14.39 621,988 +0.37(+2.64%)
Sep 23, 2022 14.69 14.72 13.77 14.02 780,304 -0.87(-5.84%)
Sep 22, 2022 14.85 15.12 14.49 14.89 736,448 -0.04(-0.27%)
Sep 21, 2022 15.87 15.88 14.87 14.93 905,227 -0.92(-5.80%)
Sep 20, 2022 15.43 16.17 15.34 15.85 698,717 +0.40(+2.59%)
Sep 19, 2022 15.55 16.02 14.95 15.45 841,929 -0.33(-2.09%)
Sep 16, 2022 16.08 16.34 15.12 15.78 7,502,499 -0.65(-3.96%)
Sep 15, 2022 16.75 16.99 16.08 16.43 994,874 -0.45(-2.67%)
Sep 14, 2022 16.18 17.54 16.18 16.88 961,263 +0.62(+3.81%)
Sep 13, 2022 16.72 17.25 15.91 16.26 1,000,827 -0.68(-4.01%)
Sep 12, 2022 16.41 17.20 16.36 16.94 789,803 +0.56(+3.42%)
Sep 09, 2022 16.85 17.34 16.36 16.38 531,223 -0.34(-2.03%)
Sep 08, 2022 16.85 17.43 16.41 16.72 721,341 -0.25(-1.44%)
Sep 07, 2022 16.24 17.34 16.00 16.96 962,232 +0.64(+3.95%)
Sep 06, 2022 16.31 18.07 16.15 16.32 1,079,210 +0.01(+0.06%)
Sep 02, 2022 16.99 17.35 16.23 16.31 721,284 -0.68(-4.00%)
Sep 01, 2022 16.35 17.15 16.10 16.99 1,445,305 +0.50(+3.03%)
Aug 31, 2022 15.95 16.97 15.75 16.49 1,394,710 +0.57(+3.58%)
Aug 30, 2022 16.22 16.58 15.86 15.92 511,252 -0.25(-1.55%)
Aug 29, 2022 15.95 16.57 15.88 16.17 621,230 -0.08(-0.49%)
Aug 26, 2022 16.37 16.65 15.95 16.25 709,359 -0.05(-0.31%)
Aug 25, 2022 16.86 16.99 15.96 16.30 1,139,543 -0.39(-2.34%)
Aug 24, 2022 16.52 17.09 16.52 16.69 2,192,973 +0.23(+1.40%)
Aug 23, 2022 15.95 16.65 15.48 16.46 1,462,611 +0.58(+3.65%)
Aug 22, 2022 14.95 16.09 14.76 15.88 1,778,797 +0.76(+5.03%)
Aug 19, 2022 15.01 15.81 14.75 15.12 1,436,752 -0.08(-0.53%)
Aug 18, 2022 15.27 15.78 14.55 15.20 2,210,974 -0.56(-3.55%)
Aug 17, 2022 15.00 17.15 15.00 15.76 4,596,308 +1.60(+11.30%)
Aug 16, 2022 14.31 14.53 13.83 14.16 1,143,552 -0.45(-3.08%)
Aug 15, 2022 14.29 14.85 14.09 14.61 1,462,021 +0.48(+3.40%)
Aug 12, 2022 13.50 14.22 13.46 14.13 863,112 +0.68(+5.06%)
Aug 11, 2022 13.95 14.58 13.45 13.45 710,797 -0.36(-2.61%)
Aug 10, 2022 13.05 14.21 13.02 13.81 1,220,191 +0.82(+6.31%)
Aug 09, 2022 12.60 12.99 12.15 12.99 1,001,655 +0.39(+3.10%)
Aug 08, 2022 12.00 13.00 11.91 12.60 1,187,274 +0.55(+4.56%)
Aug 05, 2022 11.58 12.18 11.50 12.05 1,302,234 +0.06(+0.50%)
Aug 04, 2022 10.79 12.22 10.73 11.99 1,510,923 +1.34(+12.58%)
Aug 03, 2022 10.52 11.00 10.48 10.65 731,166 +0.15(+1.43%)
Aug 02, 2022 10.21 10.71 10.09 10.50 527,844 +0.19(+1.84%)
Aug 01, 2022 11.10 11.45 10.25 10.31 799,197 -0.78(-7.03%)
Jul 29, 2022 11.12 11.26 10.61 11.09 784,727 -0.19(-1.68%)
Jul 28, 2022 11.27 11.47 10.91 11.28 365,780 +0.12(+1.08%)
Jul 27, 2022 11.52 11.52 10.71 11.16 565,171 -0.28(-2.45%)
Jul 26, 2022 11.27 11.86 11.13 11.44 287,592 +0.20(+1.78%)
Jul 25, 2022 11.18 11.47 10.79 11.24 638,351 +0.32(+2.93%)
Jul 22, 2022 11.71 11.86 10.59 10.92 706,786 -0.79(-6.75%)
Jul 21, 2022 11.52 11.84 10.78 11.71 592,503 +0.38(+3.35%)
Jul 20, 2022 11.27 12.08 11.15 11.33 574,368 +0.02(+0.18%)
Jul 19, 2022 10.53 11.48 10.53 11.31 597,773 +0.71(+6.70%)
Jul 18, 2022 10.89 11.39 10.56 10.60 499,738 -0.11(-1.03%)
Jul 15, 2022 11.45 11.50 10.31 10.71 989,312 -0.58(-5.14%)
Jul 14, 2022 10.98 11.39 10.68 11.29 805,832 +0.31(+2.82%)
Jul 13, 2022 10.60 11.28 10.60 10.98 497,546 -0.03(-0.27%)
Jul 12, 2022 10.90 11.15 10.11 11.01 594,872 +0.26(+2.42%)
Jul 11, 2022 11.00 11.18 10.53 10.75 585,409 -0.37(-3.33%)
Jul 08, 2022 10.74 11.27 10.65 11.12 599,314 +0.27(+2.49%)
Jul 07, 2022 10.91 11.05 10.51 10.85 826,068 -0.05(-0.46%)
Jul 06, 2022 10.29 11.19 10.18 10.90 1,559,951 +0.61(+5.93%)
Jul 05, 2022 9.330 10.41 9.040 10.29 1,043,033 +0.90(+9.58%)
Jul 01, 2022 8.750 9.460 8.620 9.390 594,478 +0.37(+4.10%)
Jun 30, 2022 8.690 9.220 8.653 9.020 1,751,919 +0.15(+1.69%)
Jun 29, 2022 8.820 9.380 8.750 8.870 821,044 -0.03(-0.34%)
Jun 28, 2022 9.230 9.290 8.820 8.900 1,122,949 -0.09(-1.00%)
Jun 27, 2022 9.340 9.350 8.834 8.990 1,074,339 -0.31(-3.33%)
Jun 24, 2022 9.930 10.20 9.270 9.300 2,309,937 -0.43(-4.42%)
Jun 23, 2022 9.370 9.750 9.270 9.730 705,609 +0.36(+3.84%)
Jun 22, 2022 9.400 10.08 9.270 9.370 1,525,139 -0.09(-0.95%)
Jun 21, 2022 9.230 9.770 8.789 9.460 1,705,633 +0.27(+2.94%)
Jun 17, 2022 7.790 9.720 7.790 9.190 2,664,018 +1.39(+17.82%)
Jun 16, 2022 8.090 8.360 7.645 7.800 1,953,052 -0.54(-6.47%)
Jun 15, 2022 9.060 9.620 8.130 8.340 2,787,601 -0.72(-7.95%)
Jun 14, 2022 8.820 9.740 8.400 9.060 12,401,723 +0.32(+3.66%)
Jun 13, 2022 6.900 10.15 6.897 8.740 23,830,164 +0.87(+11.05%)
Jun 10, 2022 6.600 10.89 6.500 7.870 106,463,896 +2.91(+58.67%)
Jun 09, 2022 4.540 5.010 4.412 4.960 438,858 +0.37(+8.06%)
Jun 08, 2022 4.590 4.741 4.500 4.590 379,035 +0.00(+0.00%)
Jun 07, 2022 4.390 4.670 4.390 4.590 328,175 +0.16(+3.61%)
Jun 06, 2022 4.450 4.860 4.310 4.430 639,407 +0.10(+2.31%)
Jun 03, 2022 4.350 4.670 4.280 4.330 285,217 -0.08(-1.81%)
Jun 02, 2022 4.250 4.510 4.130 4.410 867,289 +0.16(+3.64%)
Jun 01, 2022 4.610 4.610 4.200 4.255 477,546 -0.36(-7.70%)
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%)
May 02, 2022 6.340 6.910 6.340 6.890 1,265,780 +0.47(+7.32%)
Apr 29, 2022 6.420 6.620 6.310 6.420 206,206 -0.09(-1.38%)
Apr 28, 2022 6.360 6.540 6.030 6.510 300,457 +0.22(+3.50%)
Apr 27, 2022 6.480 6.480 6.220 6.290 180,170 -0.24(-3.68%)
Apr 26, 2022 7.110 7.110 6.520 6.530 110,589 -0.56(-7.90%)
Apr 25, 2022 7.900 7.910 7.000 7.090 179,829 -0.89(-11.15%)
Apr 22, 2022 7.940 8.180 7.750 7.980 367,586 +0.00(+0.00%)
Apr 21, 2022 8.030 8.230 7.610 7.980 562,782 +0.00(+0.00%)
Apr 20, 2022 8.110 8.170 7.905 7.980 76,495 -0.09(-1.12%)
Apr 19, 2022 8.110 8.390 7.875 8.070 142,353 +0.01(+0.12%)
Apr 18, 2022 8.770 8.770 8.020 8.060 1,022,037 -0.68(-7.78%)
Apr 14, 2022 8.710 8.830 8.450 8.740 545,518 -0.06(-0.68%)
Apr 13, 2022 8.810 9.000 8.615 8.800 422,164 -0.04(-0.45%)
Apr 12, 2022 8.800 8.920 8.413 8.840 329,063 +0.12(+1.38%)
Apr 11, 2022 8.800 8.820 8.430 8.720 207,837 -0.09(-1.02%)
Apr 08, 2022 8.770 8.980 8.710 8.810 174,798 +0.03(+0.34%)
Apr 07, 2022 8.830 8.860 8.590 8.780 905,554 -0.03(-0.34%)
Apr 06, 2022 8.860 8.880 8.710 8.810 623,070 -0.04(-0.45%)
Apr 05, 2022 8.310 8.920 8.160 8.850 526,158 +0.56(+6.76%)
Apr 04, 2022 7.850 8.424 7.810 8.290 256,970 +0.37(+4.67%)
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.