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 (%)
Dec 31, 2021 8.530 8.820 8.525 8.580 91,070 +0.02(+0.23%)
Dec 30, 2021 8.220 8.675 7.900 8.560 118,242 +0.27(+3.26%)
Dec 29, 2021 8.120 8.320 8.090 8.290 98,827 +0.07(+0.85%)
Dec 28, 2021 8.400 8.500 8.150 8.220 128,285 -0.11(-1.32%)
Dec 27, 2021 8.660 8.735 8.210 8.330 75,364 -0.39(-4.47%)
Dec 23, 2021 8.590 8.900 8.370 8.720 254,692 +0.21(+2.47%)
Dec 22, 2021 8.490 8.800 8.200 8.510 105,953 +0.05(+0.59%)
Dec 21, 2021 8.450 8.490 8.200 8.460 71,047 +0.05(+0.59%)
Dec 20, 2021 8.260 8.500 8.000 8.410 131,104 +0.14(+1.69%)
Dec 17, 2021 7.890 8.480 7.870 8.270 247,571 +0.27(+3.37%)
Dec 16, 2021 8.320 8.500 7.950 8.000 97,082 -0.27(-3.26%)
Dec 15, 2021 7.960 8.290 7.730 8.270 157,741 +0.30(+3.76%)
Dec 14, 2021 8.380 8.400 7.750 7.970 78,856 -0.31(-3.74%)
Dec 13, 2021 8.230 8.530 8.070 8.280 133,126 -0.02(-0.24%)
Dec 10, 2021 8.490 8.660 8.195 8.300 127,731 -0.22(-2.58%)
Dec 09, 2021 8.610 8.968 8.320 8.520 103,072 -0.18(-2.07%)
Dec 08, 2021 8.500 8.800 8.370 8.700 86,250 +0.25(+2.96%)
Dec 07, 2021 8.080 8.660 8.000 8.450 145,096 +0.45(+5.62%)
Dec 06, 2021 8.310 8.310 7.680 8.000 222,498 -0.25(-3.03%)
Dec 03, 2021 8.020 8.300 7.861 8.250 262,253 +0.24(+3.00%)
Dec 02, 2021 7.560 8.030 7.370 8.010 176,346 +0.50(+6.66%)
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.