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

Cogent Biosciences, Inc. - Common Stock (NQ:COGT)

5.720 -0.070 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 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 (%)
Apr 02, 2025 5.730 5.930 5.480 5.720 1,701,361 -0.07(-1.21%)
Apr 01, 2025 6.010 6.015 5.550 5.790 1,749,653 -0.20(-3.34%)
Mar 31, 2025 6.240 6.440 5.890 5.990 2,180,281 -0.49(-7.56%)
Mar 28, 2025 6.630 6.690 6.310 6.480 1,852,399 -0.13(-1.97%)
Mar 27, 2025 6.520 6.780 6.455 6.610 923,629 +0.14(+2.16%)
Mar 26, 2025 6.900 6.935 6.310 6.470 2,880,334 -0.43(-6.23%)
Mar 25, 2025 7.410 7.490 6.810 6.900 717,751 -0.50(-6.76%)
Mar 24, 2025 7.250 7.420 7.050 7.400 897,859 +0.24(+3.35%)
Mar 21, 2025 7.230 7.332 7.120 7.160 1,663,460 -0.13(-1.78%)
Mar 20, 2025 7.270 7.405 7.270 7.290 496,358 -0.09(-1.29%)
Mar 19, 2025 7.230 7.485 7.200 7.385 532,562 +0.13(+1.86%)
Mar 18, 2025 7.240 7.400 7.170 7.250 694,230 -0.14(-1.89%)
Mar 17, 2025 7.130 7.485 6.950 7.390 953,745 +0.25(+3.50%)
Mar 14, 2025 7.380 7.500 7.071 7.140 633,139 -0.15(-2.06%)
Mar 13, 2025 7.550 7.870 7.200 7.290 1,234,999 -0.30(-3.95%)
Mar 12, 2025 7.330 7.760 7.300 7.590 752,588 +0.35(+4.83%)
Mar 11, 2025 6.830 7.280 6.610 7.240 1,227,838 +0.39(+5.69%)
Mar 10, 2025 6.860 7.030 6.600 6.850 1,141,594 -0.16(-2.28%)
Mar 07, 2025 7.450 7.480 6.900 7.010 972,138 -0.40(-5.40%)
Mar 06, 2025 7.550 7.710 7.280 7.410 659,771 -0.26(-3.39%)
Mar 05, 2025 7.230 7.760 7.180 7.670 1,299,610 +0.50(+6.97%)
Mar 04, 2025 6.900 7.280 6.785 7.170 1,005,580 +0.17(+2.43%)
Mar 03, 2025 7.550 7.630 6.990 7.000 1,494,662 -0.53(-7.04%)
Feb 28, 2025 6.970 7.560 6.920 7.530 1,834,056 +0.54(+7.73%)
Feb 27, 2025 6.740 7.350 6.680 6.990 2,752,925 +0.28(+4.17%)
Feb 26, 2025 7.220 7.240 6.560 6.710 1,604,066 -0.28(-4.01%)
Feb 25, 2025 7.440 7.470 6.840 6.990 2,510,458 -0.47(-6.30%)
Feb 24, 2025 8.000 8.000 7.450 7.460 1,284,629 -0.54(-6.75%)
Feb 21, 2025 8.180 8.230 7.890 8.000 963,166 -0.09(-1.11%)
Feb 20, 2025 8.140 8.140 7.880 8.090 615,023 +0.01(+0.12%)
Feb 19, 2025 8.010 8.160 7.960 8.080 575,247 -0.02(-0.25%)
Feb 18, 2025 7.990 8.285 7.950 8.100 770,438 +0.07(+0.87%)
Feb 14, 2025 8.240 8.370 7.980 8.030 841,409 -0.15(-1.83%)
Feb 13, 2025 8.160 8.250 7.960 8.180 857,839 +0.04(+0.49%)
Feb 12, 2025 8.240 8.342 7.960 8.140 1,260,967 -0.28(-3.33%)
Feb 11, 2025 8.620 8.755 8.060 8.420 1,281,723 -0.34(-3.88%)
Feb 10, 2025 8.780 8.955 8.630 8.760 787,994 +0.02(+0.23%)
Feb 07, 2025 9.140 9.280 8.720 8.740 744,185 -0.43(-4.69%)
Feb 06, 2025 9.630 9.720 9.040 9.170 3,889,789 -0.49(-5.07%)
Feb 05, 2025 9.260 9.930 9.140 9.660 1,185,902 +0.41(+4.43%)
Feb 04, 2025 8.960 9.295 8.940 9.250 993,134 +0.26(+2.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.