Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogent Biosciences Inc (NQ: COGT )

7.810 +0.210 (+2.76%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 9, 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 (%)
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%)
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.