Cogent Biosciences Inc (NQ: COGT )

8.450 +0.150 (+1.81%)
Official Closing Price Updated: 4:01 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.380 8.810 8.330 8.780 177,256 +0.44(+5.28%)
Mar 30, 2021 8.010 8.430 8.000 8.340 167,596 +0.31(+3.86%)
Mar 29, 2021 8.870 8.870 7.990 8.030 149,371 -0.88(-9.88%)
Mar 26, 2021 8.740 8.930 8.520 8.910 194,800 +0.15(+1.71%)
Mar 25, 2021 8.620 8.760 7.920 8.760 333,223 +0.13(+1.51%)
Mar 24, 2021 9.090 9.230 8.520 8.630 316,260 -0.42(-4.64%)
Mar 23, 2021 9.360 9.460 8.785 9.050 449,765 -0.32(-3.42%)
Mar 22, 2021 8.760 9.540 8.580 9.370 545,013 +0.58(+6.60%)
Mar 19, 2021 8.140 8.910 7.990 8.790 635,500 +0.65(+7.99%)
Mar 18, 2021 8.660 8.750 8.000 8.140 454,777 -0.68(-7.71%)
Mar 17, 2021 8.810 9.050 8.490 8.820 473,875 -0.07(-0.79%)
Mar 16, 2021 8.290 9.165 8.290 8.890 439,873 +0.56(+6.72%)
Mar 15, 2021 8.200 8.480 8.140 8.330 316,593 +0.15(+1.83%)
Mar 12, 2021 8.360 8.570 8.030 8.180 240,100 -0.27(-3.20%)
Mar 11, 2021 8.320 8.600 8.240 8.450 645,123 +0.16(+1.93%)
Mar 10, 2021 8.370 8.650 8.280 8.290 475,088 +0.01(+0.12%)
Mar 09, 2021 8.060 8.760 8.000 8.280 652,770 +0.32(+4.02%)
Mar 08, 2021 7.970 8.200 7.790 7.960 286,027 +0.03(+0.38%)
Mar 05, 2021 7.630 7.930 7.100 7.930 719,200 +0.46(+6.16%)
Mar 04, 2021 8.110 8.160 7.290 7.470 872,992 -0.67(-8.23%)
Mar 03, 2021 8.400 8.410 8.060 8.140 213,663 -0.18(-2.16%)
Mar 02, 2021 8.260 8.520 8.120 8.320 314,328 +0.09(+1.09%)
Mar 01, 2021 7.910 8.260 7.840 8.230 443,802 +0.39(+4.97%)
Feb 26, 2021 8.250 8.290 7.820 7.840 363,800 -0.36(-4.39%)
Feb 25, 2021 8.450 8.600 8.110 8.200 498,205 -0.29(-3.42%)
Feb 24, 2021 8.410 8.830 8.390 8.490 458,838 +0.10(+1.19%)
Feb 23, 2021 8.540 8.740 7.840 8.390 944,102 -0.20(-2.33%)
Feb 22, 2021 9.100 9.170 8.590 8.590 476,308 -0.51(-5.60%)
Feb 19, 2021 9.200 9.390 9.060 9.100 378,000 -0.13(-1.41%)
Feb 18, 2021 9.420 9.630 9.200 9.230 690,688 -0.09(-0.97%)
Feb 17, 2021 9.610 9.610 9.240 9.320 415,868 -0.30(-3.12%)
Feb 16, 2021 9.950 10.05 9.450 9.620 456,056 -0.14(-1.43%)
Feb 12, 2021 9.950 10.16 9.550 9.760 227,500 -0.14(-1.41%)
Feb 11, 2021 10.24 10.41 9.900 9.900 232,860 -0.27(-2.65%)
Feb 10, 2021 10.55 10.80 9.890 10.17 284,298 -0.18(-1.74%)
Feb 09, 2021 10.58 10.88 10.35 10.35 306,770 -0.25(-2.36%)
Feb 08, 2021 10.14 10.84 10.10 10.60 532,440 +0.61(+6.11%)
Feb 05, 2021 9.810 10.37 9.760 9.990 495,200 +0.33(+3.42%)
Feb 04, 2021 9.580 9.880 9.450 9.660 408,635 +0.12(+1.26%)
Feb 03, 2021 9.520 9.770 9.400 9.540 363,293 +0.17(+1.81%)
Feb 02, 2021 9.240 9.560 8.840 9.370 790,986 +0.27(+2.97%)
Feb 01, 2021 8.940 9.620 8.810 9.100 370,025 +0.33(+3.76%)
Jan 29, 2021 9.230 9.320 8.400 8.770 817,400 -0.32(-3.52%)
Jan 28, 2021 9.600 10.06 9.020 9.090 946,078 -0.51(-5.31%)
Jan 27, 2021 10.53 10.63 9.500 9.600 875,428 -1.03(-9.69%)
Jan 26, 2021 10.93 11.42 10.55 10.63 364,269 -0.33(-3.01%)
Jan 25, 2021 11.56 11.76 10.75 10.96 298,116 -0.49(-4.28%)
Jan 22, 2021 11.75 12.10 11.38 11.45 191,300 -0.38(-3.21%)
Jan 21, 2021 12.35 12.53 11.80 11.83 239,803 -0.51(-4.13%)
Jan 20, 2021 12.23 12.60 12.09 12.34 262,533 +0.17(+1.40%)
Jan 19, 2021 12.05 12.48 12.00 12.17 265,480 +0.27(+2.27%)
Jan 15, 2021 11.79 12.35 11.75 11.90 197,100 +0.00(+0.00%)
Jan 14, 2021 11.60 12.05 11.00 11.90 247,099 -0.07(-0.58%)
Jan 13, 2021 12.05 13.24 11.68 11.97 921,687 -0.08(-0.66%)
Jan 12, 2021 12.00 12.28 11.50 12.05 210,300 -0.05(-0.41%)
Jan 11, 2021 11.60 12.24 11.59 12.10 201,381 +0.19(+1.60%)
Jan 08, 2021 11.88 12.13 11.84 11.91 135,800 +0.03(+0.25%)
Jan 07, 2021 11.45 12.06 11.37 11.88 149,237 +0.32(+2.77%)
Jan 06, 2021 11.82 11.95 11.42 11.56 156,918 +0.01(+0.09%)
Jan 05, 2021 12.24 12.36 11.49 11.55 367,939 -0.75(-6.10%)
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.