Indicators

Cogent Biosciences Inc (NQ: COGT )

7.540 -0.030 (-0.40%)

Streaming Delayed Price Updated: 11:07 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	11.12	11.26	10.61	11.09	784,727	-0.19(-1.68%)
Jul 28, 2022	11.27	11.47	10.91	11.28	365,780	+0.12(+1.08%)
Jul 27, 2022	11.52	11.52	10.71	11.16	565,171	-0.28(-2.45%)
Jul 26, 2022	11.27	11.86	11.13	11.44	287,592	+0.20(+1.78%)
Jul 25, 2022	11.18	11.47	10.79	11.24	638,351	+0.32(+2.93%)
Jul 22, 2022	11.71	11.86	10.59	10.92	706,786	-0.79(-6.75%)
Jul 21, 2022	11.52	11.84	10.78	11.71	592,503	+0.38(+3.35%)
Jul 20, 2022	11.27	12.08	11.15	11.33	574,368	+0.02(+0.18%)
Jul 19, 2022	10.53	11.48	10.53	11.31	597,773	+0.71(+6.70%)
Jul 18, 2022	10.89	11.39	10.56	10.60	499,738	-0.11(-1.03%)
Jul 15, 2022	11.45	11.50	10.31	10.71	989,312	-0.58(-5.14%)
Jul 14, 2022	10.98	11.39	10.68	11.29	805,832	+0.31(+2.82%)
Jul 13, 2022	10.60	11.28	10.60	10.98	497,546	-0.03(-0.27%)
Jul 12, 2022	10.90	11.15	10.11	11.01	594,872	+0.26(+2.42%)
Jul 11, 2022	11.00	11.18	10.53	10.75	585,409	-0.37(-3.33%)
Jul 08, 2022	10.74	11.27	10.65	11.12	599,314	+0.27(+2.49%)
Jul 07, 2022	10.91	11.05	10.51	10.85	826,068	-0.05(-0.46%)
Jul 06, 2022	10.29	11.19	10.18	10.90	1,559,951	+0.61(+5.93%)
Jul 05, 2022	9.330	10.41	9.040	10.29	1,043,033	+0.90(+9.58%)

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.