Skip to main content

Cogent Biosciences Inc (NQ: COGT )

6.640 +0.120 (+1.84%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 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%)
Aug 02, 2021 5.930 6.360 5.900 5.990 113,626 -0.01(-0.17%)
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%)
Jul 01, 2021 8.080 8.140 7.900 8.020 175,309 -0.09(-1.11%)
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.