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 (%)
Jun 30, 2021 7.930 8.330 7.860 8.110 181,001 +0.09(+1.12%)
Jun 29, 2021 8.010 8.140 7.770 8.020 199,105 +0.03(+0.38%)
Jun 28, 2021 8.610 8.680 7.890 7.990 401,103 -0.61(-7.09%)
Jun 25, 2021 8.450 9.120 8.450 8.600 4,731,077 +0.15(+1.78%)
Jun 24, 2021 8.280 8.820 8.280 8.450 242,334 +0.15(+1.81%)
Jun 23, 2021 8.520 8.740 8.220 8.300 211,091 -0.25(-2.92%)
Jun 22, 2021 9.280 9.335 8.410 8.550 350,325 -0.75(-8.06%)
Jun 21, 2021 9.430 9.510 9.140 9.300 397,784 +0.03(+0.32%)
Jun 18, 2021 8.980 9.420 8.900 9.270 952,558 +0.19(+2.09%)
Jun 17, 2021 9.200 9.310 8.890 9.080 465,714 -0.12(-1.30%)
Jun 16, 2021 9.110 9.370 8.850 9.200 444,614 +0.14(+1.55%)
Jun 15, 2021 9.150 9.590 8.790 9.060 807,178 -0.05(-0.55%)
Jun 14, 2021 8.160 9.190 8.160 9.110 419,380 +0.98(+12.05%)
Jun 11, 2021 7.950 8.160 7.900 8.130 184,623 +0.14(+1.75%)
Jun 10, 2021 7.900 8.050 7.800 7.990 233,291 +0.13(+1.65%)
Jun 09, 2021 7.940 8.080 7.800 7.860 206,958 +0.01(+0.13%)
Jun 08, 2021 7.880 8.080 7.670 7.850 98,603 -0.04(-0.51%)
Jun 07, 2021 7.970 8.070 7.860 7.890 237,172 -0.11(-1.38%)
Jun 04, 2021 7.990 8.050 7.820 8.000 225,450 +0.01(+0.13%)
Jun 03, 2021 8.030 8.195 7.832 7.990 192,832 -0.09(-1.11%)
Jun 02, 2021 8.430 8.490 8.050 8.080 185,469 -0.32(-3.81%)
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.