Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.