Skip to main content

Cogent Biosciences Inc (NQ: COGT )

8.610 -0.140 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 8.950 9.040 8.600 8.750 527,742 -0.23(-2.56%)
Jul 17, 2024 9.300 9.470 8.890 8.980 727,447 -0.52(-5.47%)
Jul 16, 2024 9.420 9.560 9.320 9.500 1,009,226 +0.25(+2.70%)
Jul 15, 2024 9.310 9.488 9.150 9.250 593,854 -0.02(-0.22%)
Jul 12, 2024 9.320 9.410 9.100 9.270 551,369 +0.13(+1.42%)
Jul 11, 2024 9.060 9.350 9.010 9.140 725,027 +0.23(+2.58%)
Jul 10, 2024 8.740 8.950 8.530 8.910 477,117 +0.17(+1.95%)
Jul 09, 2024 8.860 8.900 8.530 8.740 595,227 -0.08(-0.91%)
Jul 08, 2024 8.580 8.830 8.370 8.820 936,434 +0.38(+4.50%)
Jul 05, 2024 8.360 8.540 8.020 8.440 536,717 +0.08(+0.96%)
Jul 03, 2024 8.250 8.610 8.230 8.360 850,182 +0.12(+1.46%)
Jul 02, 2024 8.820 9.060 8.070 8.240 822,693 -0.70(-7.83%)
Jul 01, 2024 8.410 9.080 8.370 8.940 948,931 +0.51(+6.05%)
Jun 28, 2024 8.440 9.000 8.320 8.430 3,769,040 -0.01(-0.12%)
Jun 27, 2024 8.140 8.700 7.840 8.440 740,879 +0.34(+4.20%)
Jun 26, 2024 8.280 8.310 7.960 8.100 782,332 -0.22(-2.64%)
Jun 25, 2024 9.000 9.030 8.170 8.320 986,436 -0.57(-6.41%)
Jun 24, 2024 8.920 9.170 8.630 8.890 926,198 +0.10(+1.14%)
Jun 21, 2024 8.340 9.050 8.250 8.790 7,535,658 +0.43(+5.14%)
Jun 20, 2024 8.520 8.580 8.190 8.360 1,484,903 -0.14(-1.65%)
Jun 18, 2024 8.790 8.790 8.040 8.500 1,206,436 -0.30(-3.41%)
Jun 17, 2024 8.400 8.880 8.210 8.800 923,465 +0.38(+4.45%)
Jun 14, 2024 8.880 8.990 8.070 8.425 1,029,247 -0.55(-6.18%)
Jun 13, 2024 9.050 9.260 8.840 8.980 822,322 -0.06(-0.66%)
Jun 12, 2024 9.210 9.290 8.850 9.040 1,239,909 +0.22(+2.49%)
Jun 11, 2024 8.570 8.890 8.390 8.820 1,242,162 +0.22(+2.56%)
Jun 10, 2024 8.220 8.660 7.710 8.600 2,181,700 +0.21(+2.50%)
Jun 07, 2024 8.260 8.590 8.250 8.390 1,262,455 -0.02(-0.24%)
Jun 06, 2024 8.860 9.010 8.400 8.410 1,027,232 -0.51(-5.72%)
Jun 05, 2024 8.900 9.050 8.520 8.920 1,280,997 +0.12(+1.36%)
Jun 04, 2024 8.380 9.020 8.160 8.800 2,888,063 +0.42(+5.01%)
Jun 03, 2024 8.130 8.460 7.950 8.380 1,882,332 +0.37(+4.62%)
May 31, 2024 7.340 8.180 7.290 8.010 1,380,641 +0.72(+9.88%)
May 30, 2024 7.800 7.800 6.940 7.290 1,665,386 -0.42(-5.45%)
May 29, 2024 8.280 8.290 7.600 7.710 1,381,327 -0.70(-8.32%)
May 28, 2024 8.290 8.450 8.140 8.410 1,252,977 +0.19(+2.31%)
May 24, 2024 7.520 8.290 7.360 8.220 1,001,724 +0.73(+9.75%)
May 23, 2024 8.060 8.060 7.260 7.490 1,134,274 -0.54(-6.72%)
May 22, 2024 7.930 8.290 7.910 8.030 1,021,853 +0.11(+1.39%)
May 21, 2024 7.750 8.020 7.650 7.920 1,278,841 +0.08(+1.02%)
May 20, 2024 7.480 7.880 7.450 7.840 690,391 +0.40(+5.38%)
May 17, 2024 7.580 7.650 7.360 7.440 785,477 -0.03(-0.40%)
May 16, 2024 7.730 7.810 7.410 7.470 652,863 -0.25(-3.24%)
May 15, 2024 7.570 7.870 7.370 7.720 628,974 +0.37(+5.03%)
May 14, 2024 7.500 7.820 7.320 7.350 652,263 +0.00(+0.00%)
May 13, 2024 7.680 7.880 7.220 7.350 1,467,862 -0.21(-2.78%)
May 10, 2024 7.990 8.060 7.440 7.560 820,904 -0.36(-4.55%)
May 09, 2024 7.680 8.060 7.500 7.920 1,291,082 +0.32(+4.21%)
May 08, 2024 7.750 7.830 7.425 7.600 1,299,195 -0.16(-2.06%)
May 07, 2024 7.390 7.800 7.230 7.760 811,296 +0.19(+2.51%)
May 06, 2024 7.590 7.710 7.395 7.570 1,079,833 +0.04(+0.53%)
May 03, 2024 7.330 7.720 7.330 7.530 846,307 +0.24(+3.29%)
May 02, 2024 6.990 7.425 6.940 7.290 1,157,205 +0.36(+5.19%)
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.