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

Cogent Biosciences Inc (NQ: COGT )

6.610 +0.080 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2020 11.23 11.23 11.23 501,891 -0.18(-1.58%)
Dec 30, 2020 11.12 11.73 10.87 11.41 501,891 +0.30(+2.70%)
Dec 29, 2020 12.41 12.46 10.51 11.11 656,632 -1.23(-9.97%)
Dec 28, 2020 12.19 12.70 12.05 12.34 314,195 +0.29(+2.41%)
Dec 24, 2020 12.73 12.80 11.70 12.05 215,700 -0.65(-5.12%)
Dec 23, 2020 13.28 13.50 12.15 12.70 434,523 +0.50(+4.10%)
Dec 22, 2020 12.30 12.35 11.64 12.20 463,779 -0.20(-1.61%)
Dec 21, 2020 12.67 13.10 11.62 12.40 385,270 -0.42(-3.28%)
Dec 18, 2020 13.08 13.82 12.31 12.82 1,845,700 -0.19(-1.46%)
Dec 17, 2020 11.16 13.74 11.16 13.01 871,601 +2.13(+19.58%)
Dec 16, 2020 10.72 11.73 10.72 10.88 664,159 +0.35(+3.32%)
Dec 15, 2020 10.79 11.05 10.18 10.53 291,901 -0.16(-1.50%)
Dec 14, 2020 10.64 11.96 10.51 10.69 387,528 +0.19(+1.81%)
Dec 11, 2020 11.00 11.79 9.890 10.50 369,900 -0.52(-4.72%)
Dec 10, 2020 11.29 11.47 10.78 11.02 319,134 -0.24(-2.13%)
Dec 09, 2020 12.50 12.58 10.90 11.26 419,511 -1.24(-9.92%)
Dec 08, 2020 12.79 13.00 12.24 12.50 407,504 -0.26(-2.04%)
Dec 07, 2020 13.09 13.54 12.39 12.76 570,137 -0.25(-1.92%)
Dec 04, 2020 13.08 13.90 12.60 13.01 644,100 +0.22(+1.72%)
Dec 03, 2020 12.11 13.05 11.88 12.79 1,186,411 +0.58(+4.75%)
Dec 02, 2020 11.25 13.22 10.84 12.21 4,115,542 +1.74(+16.62%)
Dec 01, 2020 8.400 10.60 8.400 10.47 567,608 +0.66(+6.73%)
Nov 30, 2020 9.460 10.08 9.290 9.810 135,657 -0.02(-0.20%)
Nov 27, 2020 9.390 9.940 9.274 9.830 80,100 +0.29(+3.04%)
Nov 25, 2020 9.320 9.630 9.140 9.540 170,800 +0.14(+1.49%)
Nov 24, 2020 9.760 10.00 9.340 9.400 83,502 -0.40(-4.08%)
Nov 23, 2020 10.25 10.37 9.710 9.800 77,480 -0.44(-4.30%)
Nov 20, 2020 9.850 10.50 9.726 10.24 373,200 +0.38(+3.85%)
Nov 19, 2020 10.00 10.24 9.711 9.860 80,160 -0.20(-1.99%)
Nov 18, 2020 9.710 10.25 9.600 10.06 340,636 +0.35(+3.60%)
Nov 17, 2020 10.04 10.50 9.450 9.710 219,604 -0.31(-3.09%)
Nov 16, 2020 10.85 10.85 9.920 10.02 200,940 -0.74(-6.88%)
Nov 13, 2020 10.98 11.18 10.51 10.76 233,900 -0.26(-2.36%)
Nov 12, 2020 11.61 11.68 10.79 11.02 303,379 -0.57(-4.92%)
Nov 11, 2020 11.04 11.65 10.89 11.59 303,650 +0.50(+4.51%)
Nov 10, 2020 10.78 11.78 9.970 11.09 274,469 +1.04(+10.35%)
Nov 09, 2020 9.580 13.90 9.150 10.05 338,322 +0.25(+2.55%)
Nov 06, 2020 10.00 10.24 9.400 9.800 63,200 -0.16(-1.61%)
Nov 05, 2020 10.84 10.84 9.800 9.960 93,674 -0.56(-5.32%)
Nov 04, 2020 10.88 11.40 10.00 10.52 223,162 -0.28(-2.59%)
Nov 03, 2020 11.12 11.92 10.60 10.80 191,952 -1.12(-9.40%)
Nov 02, 2020 11.56 12.08 10.52 11.92 730,719 -0.40(-3.25%)
Oct 30, 2020 10.96 12.44 10.24 12.32 372,600 +0.92(+8.07%)
Oct 29, 2020 11.60 11.96 11.04 11.40 114,826 -0.40(-3.39%)
Oct 28, 2020 12.44 12.80 10.72 11.80 384,685 -1.04(-8.10%)
Oct 27, 2020 12.04 14.44 11.68 12.84 653,814 +1.16(+9.93%)
Oct 26, 2020 11.48 12.04 10.60 11.68 125,523 +0.52(+4.66%)
Oct 23, 2020 10.44 12.08 10.08 11.16 130,200 +0.80(+7.72%)
Oct 22, 2020 10.76 11.12 10.28 10.36 36,618 -0.36(-3.36%)
Oct 21, 2020 10.92 11.32 10.68 10.72 34,452 -0.28(-2.55%)
Oct 20, 2020 11.56 11.92 10.40 11.00 71,702 -0.04(-0.36%)
Oct 19, 2020 10.40 12.16 10.40 11.04 68,568 +0.80(+7.81%)
Oct 16, 2020 10.64 10.96 10.24 10.24 91,350 -0.40(-3.76%)
Oct 15, 2020 10.12 10.64 9.981 10.64 88,286 +0.20(+1.92%)
Oct 14, 2020 11.88 11.88 10.40 10.44 71,176 -1.12(-9.69%)
Oct 13, 2020 10.08 12.12 9.600 11.56 137,939 +1.68(+17.00%)
Oct 12, 2020 9.800 10.64 9.640 9.880 53,395 -0.04(-0.40%)
Oct 09, 2020 10.32 10.40 9.920 9.920 26,200 -0.20(-1.98%)
Oct 08, 2020 11.24 11.95 10.12 10.12 51,913 -1.12(-9.96%)
Oct 07, 2020 11.36 12.56 10.24 11.24 114,317 -0.12(-1.06%)
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.