Cogent Biosciences Inc (NQ: COGT )

8.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 11.50 12.36 10.78 12.30 269,794 +1.07(+9.53%)
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%)
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.