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

Cogent Biosciences Inc (NQ: COGT )

7.530 +0.240 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2022 5.360 5.360 4.590 4.610 286,168 -0.59(-11.35%)
May 27, 2022 4.980 5.260 4.940 5.200 124,902 +0.23(+4.63%)
May 26, 2022 4.730 5.150 4.730 4.970 191,892 +0.22(+4.63%)
May 25, 2022 4.600 4.860 4.600 4.750 470,720 +0.12(+2.59%)
May 24, 2022 4.670 4.800 4.520 4.630 304,461 -0.13(-2.73%)
May 23, 2022 4.740 4.835 4.630 4.760 152,377 +0.03(+0.63%)
May 20, 2022 4.590 4.810 4.550 4.730 253,252 +0.17(+3.73%)
May 19, 2022 4.160 4.590 4.160 4.560 199,131 +0.39(+9.35%)
May 18, 2022 4.000 4.325 4.000 4.170 186,441 +0.03(+0.72%)
May 17, 2022 4.050 4.220 4.010 4.140 867,511 +0.15(+3.76%)
May 16, 2022 4.020 4.210 3.960 3.990 178,182 -0.07(-1.72%)
May 13, 2022 3.980 4.130 3.790 4.060 451,949 +0.14(+3.57%)
May 12, 2022 4.030 4.420 3.900 3.920 255,093 -0.30(-7.11%)
May 11, 2022 5.030 5.135 4.120 4.220 446,792 -0.87(-17.09%)
May 10, 2022 5.830 6.120 5.070 5.090 378,366 -0.46(-8.29%)
May 09, 2022 6.420 6.420 5.240 5.550 326,151 -0.97(-14.88%)
May 06, 2022 6.780 6.850 6.460 6.520 165,483 -0.25(-3.69%)
May 05, 2022 6.800 6.860 6.670 6.770 196,492 -0.12(-1.74%)
May 04, 2022 7.080 7.140 6.620 6.890 407,166 -0.19(-2.68%)
May 03, 2022 6.860 7.130 6.700 7.080 185,673 +0.19(+2.76%)
May 02, 2022 6.340 6.910 6.340 6.890 1,265,780 +0.47(+7.32%)
Apr 29, 2022 6.420 6.620 6.310 6.420 206,206 -0.09(-1.38%)
Apr 28, 2022 6.360 6.540 6.030 6.510 300,457 +0.22(+3.50%)
Apr 27, 2022 6.480 6.480 6.220 6.290 180,170 -0.24(-3.68%)
Apr 26, 2022 7.110 7.110 6.520 6.530 110,589 -0.56(-7.90%)
Apr 25, 2022 7.900 7.910 7.000 7.090 179,829 -0.89(-11.15%)
Apr 22, 2022 7.940 8.180 7.750 7.980 367,586 +0.00(+0.00%)
Apr 21, 2022 8.030 8.230 7.610 7.980 562,782 +0.00(+0.00%)
Apr 20, 2022 8.110 8.170 7.905 7.980 76,495 -0.09(-1.12%)
Apr 19, 2022 8.110 8.390 7.875 8.070 142,353 +0.01(+0.12%)
Apr 18, 2022 8.770 8.770 8.020 8.060 1,022,037 -0.68(-7.78%)
Apr 14, 2022 8.710 8.830 8.450 8.740 545,518 -0.06(-0.68%)
Apr 13, 2022 8.810 9.000 8.615 8.800 422,164 -0.04(-0.45%)
Apr 12, 2022 8.800 8.920 8.413 8.840 329,063 +0.12(+1.38%)
Apr 11, 2022 8.800 8.820 8.430 8.720 207,837 -0.09(-1.02%)
Apr 08, 2022 8.770 8.980 8.710 8.810 174,798 +0.03(+0.34%)
Apr 07, 2022 8.830 8.860 8.590 8.780 905,554 -0.03(-0.34%)
Apr 06, 2022 8.860 8.880 8.710 8.810 623,070 -0.04(-0.45%)
Apr 05, 2022 8.310 8.920 8.160 8.850 526,158 +0.56(+6.76%)
Apr 04, 2022 7.850 8.424 7.810 8.290 256,970 +0.37(+4.67%)
Apr 01, 2022 7.480 7.940 7.480 7.920 1,299,301 +0.43(+5.74%)
Mar 31, 2022 7.540 7.610 7.365 7.490 260,334 -0.03(-0.40%)
Mar 30, 2022 7.690 7.830 7.450 7.520 75,270 -0.16(-2.08%)
Mar 29, 2022 7.410 7.760 7.280 7.680 95,415 +0.42(+5.79%)
Mar 28, 2022 7.450 7.620 7.070 7.260 102,784 -0.26(-3.46%)
Mar 25, 2022 7.400 7.820 7.300 7.520 424,700 +0.02(+0.27%)
Mar 24, 2022 7.610 7.610 7.150 7.500 404,714 +0.00(+0.00%)
Mar 23, 2022 7.290 7.764 7.100 7.500 224,361 +0.20(+2.74%)
Mar 22, 2022 6.850 7.310 6.760 7.300 137,766 +0.49(+7.20%)
Mar 21, 2022 6.820 6.820 6.650 6.810 192,148 -0.01(-0.15%)
Mar 18, 2022 6.200 6.850 6.085 6.820 231,672 +0.64(+10.36%)
Mar 17, 2022 5.490 6.190 5.490 6.180 119,125 +0.63(+11.35%)
Mar 16, 2022 5.530 5.560 5.330 5.550 135,587 +0.01(+0.18%)
Mar 15, 2022 5.330 5.670 5.150 5.540 114,347 +0.23(+4.33%)
Mar 14, 2022 5.810 5.830 5.280 5.310 100,708 -0.50(-8.61%)
Mar 11, 2022 6.160 6.240 5.685 5.810 156,221 -0.43(-6.89%)
Mar 10, 2022 6.120 6.270 6.120 6.240 65,016 -0.04(-0.64%)
Mar 09, 2022 6.120 6.390 6.080 6.280 96,752 +0.29(+4.84%)
Mar 08, 2022 5.750 6.145 5.685 5.990 76,938 +0.26(+4.54%)
Mar 07, 2022 5.900 5.920 5.690 5.730 77,364 -0.14(-2.39%)
Mar 04, 2022 5.860 6.020 5.830 5.870 89,044 -0.08(-1.34%)
Mar 03, 2022 6.300 6.300 5.870 5.950 100,845 -0.29(-4.65%)
Mar 02, 2022 6.220 6.330 6.170 6.240 75,491 +0.10(+1.63%)
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.