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, 2022 7.540 7.610 7.365 7.490 260,334 -0.03(-0.40%)
Mar 30, 2022 7.690 7.830 7.450 7.520 75,270 -0.16(-2.08%)
Mar 29, 2022 7.410 7.760 7.280 7.680 95,415 +0.42(+5.79%)
Mar 28, 2022 7.450 7.620 7.070 7.260 102,784 -0.26(-3.46%)
Mar 25, 2022 7.400 7.820 7.300 7.520 424,700 +0.02(+0.27%)
Mar 24, 2022 7.610 7.610 7.150 7.500 404,714 +0.00(+0.00%)
Mar 23, 2022 7.290 7.764 7.100 7.500 224,361 +0.20(+2.74%)
Mar 22, 2022 6.850 7.310 6.760 7.300 137,766 +0.49(+7.20%)
Mar 21, 2022 6.820 6.820 6.650 6.810 192,148 -0.01(-0.15%)
Mar 18, 2022 6.200 6.850 6.085 6.820 231,672 +0.64(+10.36%)
Mar 17, 2022 5.490 6.190 5.490 6.180 119,125 +0.63(+11.35%)
Mar 16, 2022 5.530 5.560 5.330 5.550 135,587 +0.01(+0.18%)
Mar 15, 2022 5.330 5.670 5.150 5.540 114,347 +0.23(+4.33%)
Mar 14, 2022 5.810 5.830 5.280 5.310 100,708 -0.50(-8.61%)
Mar 11, 2022 6.160 6.240 5.685 5.810 156,221 -0.43(-6.89%)
Mar 10, 2022 6.120 6.270 6.120 6.240 65,016 -0.04(-0.64%)
Mar 09, 2022 6.120 6.390 6.080 6.280 96,752 +0.29(+4.84%)
Mar 08, 2022 5.750 6.145 5.685 5.990 76,938 +0.26(+4.54%)
Mar 07, 2022 5.900 5.920 5.690 5.730 77,364 -0.14(-2.39%)
Mar 04, 2022 5.860 6.020 5.830 5.870 89,044 -0.08(-1.34%)
Mar 03, 2022 6.300 6.300 5.870 5.950 100,845 -0.29(-4.65%)
Mar 02, 2022 6.220 6.330 6.170 6.240 75,491 +0.10(+1.63%)
Mar 01, 2022 5.910 6.305 5.910 6.140 140,855 +0.21(+3.54%)
Feb 28, 2022 6.000 6.100 5.920 5.930 127,975 -0.08(-1.33%)
Feb 25, 2022 5.900 6.020 5.660 6.010 1,374,904 +0.19(+3.26%)
Feb 24, 2022 5.610 6.000 5.610 5.820 902,997 +0.08(+1.39%)
Feb 23, 2022 5.910 6.080 5.740 5.740 115,549 -0.06(-1.03%)
Feb 22, 2022 6.020 6.060 5.770 5.800 96,198 -0.26(-4.29%)
Feb 18, 2022 6.060 0 -0.18(-2.88%)
Feb 17, 2022 6.510 6.630 6.210 6.240 98,251 -0.34(-5.17%)
Feb 16, 2022 6.830 6.900 6.550 6.580 49,108 -0.34(-4.91%)
Feb 15, 2022 6.750 6.940 6.735 6.920 108,112 +0.25(+3.75%)
Feb 14, 2022 6.710 6.835 6.540 6.670 65,266 +0.01(+0.15%)
Feb 11, 2022 6.790 7.380 6.530 6.660 69,554 +0.05(+0.76%)
Feb 10, 2022 6.780 6.880 6.510 6.610 82,742 -0.35(-5.03%)
Feb 09, 2022 7.200 7.225 6.910 6.960 96,080 -0.23(-3.20%)
Feb 08, 2022 6.990 7.410 6.860 7.190 195,479 +0.14(+1.99%)
Feb 07, 2022 6.760 7.200 6.760 7.050 48,753 +0.26(+3.83%)
Feb 04, 2022 6.870 6.970 6.639 6.790 62,614 -0.10(-1.45%)
Feb 03, 2022 7.010 7.060 6.890 104,942 -0.12(-1.71%)
Feb 02, 2022 7.560 7.560 6.960 7.010 60,686 -0.60(-7.88%)
Feb 01, 2022 7.560 7.800 7.355 7.610 77,584 +0.05(+0.66%)
Jan 31, 2022 6.660 7.560 7.560 179,654 +0.86(+12.84%)
Jan 28, 2022 6.810 6.870 6.500 6.700 73,512 -0.09(-1.33%)
Jan 27, 2022 7.440 7.440 6.770 6.790 135,750 -0.57(-7.74%)
Jan 26, 2022 7.200 7.975 7.195 7.360 163,965 -0.24(-3.16%)
Jan 25, 2022 7.430 7.660 7.240 7.600 109,553 +0.06(+0.80%)
Jan 24, 2022 7.420 7.640 6.920 7.540 213,991 -0.11(-1.44%)
Jan 21, 2022 7.500 7.750 7.250 7.650 226,349 +0.08(+1.06%)
Jan 20, 2022 7.500 8.000 7.370 7.570 228,005 +0.17(+2.30%)
Jan 19, 2022 7.820 7.820 7.330 7.400 154,413 -0.37(-4.76%)
Jan 18, 2022 8.120 8.120 7.565 7.770 237,314 -0.36(-4.43%)
Jan 14, 2022 8.130 0 +0.13(+1.63%)
Jan 13, 2022 8.030 8.030 7.760 8.000 173,526 +0.04(+0.50%)
Jan 12, 2022 8.220 8.220 7.821 7.960 246,327 -0.27(-3.28%)
Jan 11, 2022 8.400 8.440 8.130 8.230 208,610 -0.14(-1.67%)
Jan 10, 2022 8.260 8.400 8.020 8.370 152,451 +0.04(+0.48%)
Jan 07, 2022 8.640 8.685 8.310 8.330 167,028 -0.29(-3.36%)
Jan 06, 2022 8.280 8.790 8.180 8.620 194,376 +0.29(+3.48%)
Jan 05, 2022 8.600 8.680 8.190 8.330 157,395 -0.06(-0.72%)
Jan 04, 2022 8.660 8.915 8.300 8.390 188,009 -0.31(-3.56%)
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.