Indicators

Cogent Biosciences Inc (NQ: COGT )

7.600 -0.160 (-2.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	6.080	6.080	5.850	5.880	851,394	-0.17(-2.81%)
Dec 28, 2023	5.850	6.110	5.830	6.050	1,038,329	+0.18(+3.07%)
Dec 27, 2023	5.740	5.890	5.690	5.870	794,638	+0.14(+2.44%)
Dec 26, 2023	5.750	5.915	5.662	5.730	1,946,093	-0.01(-0.17%)
Dec 22, 2023	5.600	5.830	5.540	5.740	1,042,894	+0.24(+4.36%)
Dec 21, 2023	5.230	5.580	5.230	5.500	1,194,903	+0.34(+6.59%)
Dec 20, 2023	5.030	5.460	4.950	5.160	3,156,305	+0.10(+1.98%)
Dec 19, 2023	4.550	5.130	4.530	5.060	2,695,350	+0.55(+12.20%)
Dec 18, 2023	4.920	4.920	4.450	4.510	1,910,964	-0.37(-7.58%)
Dec 15, 2023	5.000	5.030	4.645	4.880	3,944,590	-0.08(-1.61%)
Dec 14, 2023	4.450	5.050	4.435	4.960	2,827,354	+0.53(+11.96%)
Dec 13, 2023	4.450	4.649	4.310	4.430	3,317,108	-0.02(-0.45%)
Dec 12, 2023	4.040	4.620	3.900	4.450	6,092,947	+0.39(+9.61%)
Dec 11, 2023	4.290	4.590	3.670	4.060	20,983,728	-4.58(-53.01%)
Dec 08, 2023	8.980	9.550	8.580	8.640	1,434,999	-0.13(-1.48%)
Dec 07, 2023	8.660	8.960	8.585	8.770	1,209,576	+0.17(+1.98%)
Dec 06, 2023	8.480	8.800	8.340	8.600	891,847	+0.24(+2.87%)
Dec 05, 2023	8.190	8.460	8.100	8.360	783,849	+0.09(+1.09%)
Dec 04, 2023	7.940	8.700	7.830	8.270	1,195,999	+0.30(+3.76%)

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.