Skip to main content

Cogent Biosciences Inc (NQ: COGT )

6.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.130 8.470 8.010 8.280 131,251 +0.13(+1.60%)
Aug 30, 2021 8.420 8.510 8.000 8.150 57,237 -0.20(-2.40%)
Aug 27, 2021 8.010 8.570 8.010 8.350 98,052 +0.35(+4.37%)
Aug 26, 2021 7.890 8.300 7.890 8.000 201,757 +0.15(+1.91%)
Aug 25, 2021 8.220 8.430 7.800 7.850 120,230 -0.45(-5.42%)
Aug 24, 2021 9.190 9.190 8.230 8.300 872,836 -0.84(-9.19%)
Aug 23, 2021 9.070 9.350 9.050 9.140 188,749 +0.18(+2.01%)
Aug 20, 2021 8.580 9.250 8.580 8.960 299,302 +0.34(+3.94%)
Aug 19, 2021 8.260 8.620 8.260 8.620 124,261 +0.17(+2.01%)
Aug 18, 2021 8.340 8.670 8.055 8.450 251,228 +0.12(+1.44%)
Aug 17, 2021 7.940 8.400 7.870 8.330 153,910 +0.30(+3.74%)
Aug 16, 2021 7.900 8.300 7.900 8.030 229,279 +0.13(+1.65%)
Aug 13, 2021 8.070 8.150 7.700 7.900 84,780 -0.15(-1.86%)
Aug 12, 2021 7.960 8.170 7.930 8.050 83,818 +0.02(+0.25%)
Aug 11, 2021 7.570 8.090 7.530 8.030 626,396 +0.36(+4.69%)
Aug 10, 2021 7.250 7.710 7.240 7.670 105,558 +0.42(+5.79%)
Aug 09, 2021 7.270 7.755 7.180 7.250 254,907 -0.02(-0.28%)
Aug 06, 2021 7.000 7.310 6.870 7.270 98,945 +0.26(+3.71%)
Aug 05, 2021 6.530 7.130 6.420 7.010 90,922 +0.40(+6.05%)
Aug 04, 2021 6.160 6.610 6.160 6.610 103,053 +0.36(+5.76%)
Aug 03, 2021 5.990 6.300 5.830 6.250 72,893 +0.26(+4.34%)
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.