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

Cogent Biosciences Inc (NQ: COGT )

6.008 -0.002 (-0.04%)
Streaming Delayed Price Updated: 11:19 AM 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 (%)
Jul 30, 2021 6.180 6.316 5.950 6.000 281,468 -0.24(-3.85%)
Jul 29, 2021 6.310 6.460 6.160 6.240 68,991 -0.07(-1.11%)
Jul 28, 2021 6.230 6.430 6.190 6.310 136,390 +0.08(+1.28%)
Jul 27, 2021 6.230 6.380 6.010 6.230 177,017 -0.01(-0.16%)
Jul 26, 2021 6.480 6.555 6.190 6.240 108,689 -0.24(-3.70%)
Jul 23, 2021 6.720 6.770 6.390 6.480 174,779 -0.19(-2.85%)
Jul 22, 2021 6.740 6.880 6.610 6.670 92,412 -0.21(-3.05%)
Jul 21, 2021 6.670 7.060 6.425 6.880 273,678 +0.23(+3.46%)
Jul 20, 2021 6.190 6.650 6.181 6.650 379,280 +0.42(+6.74%)
Jul 19, 2021 6.500 6.500 6.150 6.230 138,867 -0.04(-0.64%)
Jul 16, 2021 6.800 6.810 6.190 6.270 211,593 -0.50(-7.39%)
Jul 15, 2021 6.700 6.900 6.585 6.770 392,967 +0.05(+0.74%)
Jul 14, 2021 6.520 6.760 6.480 6.720 221,625 +0.17(+2.60%)
Jul 13, 2021 6.870 6.870 6.470 6.550 185,909 -0.26(-3.82%)
Jul 12, 2021 6.870 6.920 6.650 6.810 193,398 -0.08(-1.16%)
Jul 09, 2021 6.730 6.950 6.690 6.890 218,513 +0.16(+2.38%)
Jul 08, 2021 7.000 7.000 6.670 6.730 181,905 -0.31(-4.40%)
Jul 07, 2021 7.360 7.410 6.970 7.040 244,659 -0.40(-5.38%)
Jul 06, 2021 7.990 8.160 7.390 7.440 179,893 -0.47(-5.94%)
Jul 02, 2021 8.030 8.280 7.810 7.910 124,385 -0.11(-1.37%)
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.