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

Cogent Biosciences Inc (NQ: COGT )

6.500 -0.210 (-3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2022 6.660 7.560 7.560 179,654 +0.86(+12.84%)
Jan 28, 2022 6.810 6.870 6.500 6.700 73,512 -0.09(-1.33%)
Jan 27, 2022 7.440 7.440 6.770 6.790 135,750 -0.57(-7.74%)
Jan 26, 2022 7.200 7.975 7.195 7.360 163,965 -0.24(-3.16%)
Jan 25, 2022 7.430 7.660 7.240 7.600 109,553 +0.06(+0.80%)
Jan 24, 2022 7.420 7.640 6.920 7.540 213,991 -0.11(-1.44%)
Jan 21, 2022 7.500 7.750 7.250 7.650 226,349 +0.08(+1.06%)
Jan 20, 2022 7.500 8.000 7.370 7.570 228,005 +0.17(+2.30%)
Jan 19, 2022 7.820 7.820 7.330 7.400 154,413 -0.37(-4.76%)
Jan 18, 2022 8.120 8.120 7.565 7.770 237,314 -0.36(-4.43%)
Jan 14, 2022 8.130 0 +0.13(+1.63%)
Jan 13, 2022 8.030 8.030 7.760 8.000 173,526 +0.04(+0.50%)
Jan 12, 2022 8.220 8.220 7.821 7.960 246,327 -0.27(-3.28%)
Jan 11, 2022 8.400 8.440 8.130 8.230 208,610 -0.14(-1.67%)
Jan 10, 2022 8.260 8.400 8.020 8.370 152,451 +0.04(+0.48%)
Jan 07, 2022 8.640 8.685 8.310 8.330 167,028 -0.29(-3.36%)
Jan 06, 2022 8.280 8.790 8.180 8.620 194,376 +0.29(+3.48%)
Jan 05, 2022 8.600 8.680 8.190 8.330 157,395 -0.06(-0.72%)
Jan 04, 2022 8.660 8.915 8.300 8.390 188,009 -0.31(-3.56%)
Jan 03, 2022 8.540 8.805 8.350 8.700 97,111 +0.12(+1.40%)
Dec 31, 2021 8.530 8.820 8.525 8.580 91,070 +0.02(+0.23%)
Dec 30, 2021 8.220 8.675 7.900 8.560 118,242 +0.27(+3.26%)
Dec 29, 2021 8.120 8.320 8.090 8.290 98,827 +0.07(+0.85%)
Dec 28, 2021 8.400 8.500 8.150 8.220 128,285 -0.11(-1.32%)
Dec 27, 2021 8.660 8.735 8.210 8.330 75,364 -0.39(-4.47%)
Dec 23, 2021 8.590 8.900 8.370 8.720 254,692 +0.21(+2.47%)
Dec 22, 2021 8.490 8.800 8.200 8.510 105,953 +0.05(+0.59%)
Dec 21, 2021 8.450 8.490 8.200 8.460 71,047 +0.05(+0.59%)
Dec 20, 2021 8.260 8.500 8.000 8.410 131,104 +0.14(+1.69%)
Dec 17, 2021 7.890 8.480 7.870 8.270 247,571 +0.27(+3.37%)
Dec 16, 2021 8.320 8.500 7.950 8.000 97,082 -0.27(-3.26%)
Dec 15, 2021 7.960 8.290 7.730 8.270 157,741 +0.30(+3.76%)
Dec 14, 2021 8.380 8.400 7.750 7.970 78,856 -0.31(-3.74%)
Dec 13, 2021 8.230 8.530 8.070 8.280 133,126 -0.02(-0.24%)
Dec 10, 2021 8.490 8.660 8.195 8.300 127,731 -0.22(-2.58%)
Dec 09, 2021 8.610 8.968 8.320 8.520 103,072 -0.18(-2.07%)
Dec 08, 2021 8.500 8.800 8.370 8.700 86,250 +0.25(+2.96%)
Dec 07, 2021 8.080 8.660 8.000 8.450 145,096 +0.45(+5.62%)
Dec 06, 2021 8.310 8.310 7.680 8.000 222,498 -0.25(-3.03%)
Dec 03, 2021 8.020 8.300 7.861 8.250 262,253 +0.24(+3.00%)
Dec 02, 2021 7.560 8.030 7.370 8.010 176,346 +0.50(+6.66%)
Dec 01, 2021 8.090 8.252 7.480 7.510 145,668 -0.41(-5.18%)
Nov 30, 2021 7.740 8.183 7.720 7.920 303,570 -0.02(-0.25%)
Nov 29, 2021 8.540 8.600 7.930 7.940 107,493 -0.42(-5.02%)
Nov 26, 2021 8.710 8.900 8.200 8.360 97,371 -0.67(-7.42%)
Nov 24, 2021 8.740 9.030 8.480 9.030 238,635 +0.15(+1.69%)
Nov 23, 2021 9.290 9.480 8.690 8.880 206,978 -0.32(-3.48%)
Nov 22, 2021 9.780 9.840 9.140 9.200 416,017 -0.60(-6.12%)
Nov 19, 2021 10.13 10.27 9.710 9.800 1,918,106 -0.47(-4.58%)
Nov 18, 2021 10.69 10.28 10.16 10.27 384,344 -0.54(-5.00%)
Nov 17, 2021 10.72 11.06 10.64 10.81 204,622 +0.05(+0.46%)
Nov 16, 2021 10.34 10.86 10.32 10.76 333,172 +0.44(+4.26%)
Nov 15, 2021 10.28 10.68 10.07 10.32 1,705,808 -0.18(-1.71%)
Nov 12, 2021 10.47 10.64 10.26 10.50 212,608 +0.03(+0.29%)
Nov 11, 2021 9.670 10.55 9.570 10.47 2,051,572 +1.01(+10.68%)
Nov 10, 2021 9.290 9.590 9.460 1,287,295 +0.25(+2.71%)
Nov 09, 2021 8.810 9.305 8.590 9.210 1,256,091 +0.41(+4.66%)
Nov 08, 2021 8.860 8.935 8.680 8.800 495,647 +0.05(+0.57%)
Nov 05, 2021 8.770 9.000 8.450 8.750 1,087,261 +0.10(+1.16%)
Nov 04, 2021 8.910 9.030 8.550 8.650 111,358 -0.24(-2.70%)
Nov 03, 2021 9.060 9.080 8.780 8.890 162,392 -0.10(-1.11%)
Nov 02, 2021 8.800 9.110 8.710 8.990 280,318 +0.25(+2.86%)
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.