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

Cogent Biosciences Inc (NQ: COGT )

6.020 +0.010 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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.