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

Cogent Biosciences Inc (NQ: COGT )

10.98 +0.08 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 11.05 11.13 10.80 10.98 2,585,628 +0.08(+0.73%)
Sep 19, 2024 10.96 11.53 10.77 10.90 1,103,450 +0.35(+3.32%)
Sep 18, 2024 10.52 10.98 10.52 10.55 533,246 +0.03(+0.29%)
Sep 17, 2024 10.92 11.00 10.41 10.52 556,281 -0.30(-2.77%)
Sep 16, 2024 10.67 11.07 10.58 10.82 509,037 +0.19(+1.79%)
Sep 13, 2024 10.33 10.77 10.33 10.63 654,053 +0.36(+3.51%)
Sep 12, 2024 10.74 10.74 10.18 10.27 792,856 -0.44(-4.11%)
Sep 11, 2024 10.59 10.75 10.30 10.71 1,294,635 +0.03(+0.28%)
Sep 10, 2024 11.01 11.04 10.64 10.68 616,433 -0.27(-2.47%)
Sep 09, 2024 10.48 11.13 10.46 10.95 733,439 +0.48(+4.58%)
Sep 06, 2024 11.29 11.40 10.37 10.47 982,327 -0.77(-6.85%)
Sep 05, 2024 11.60 11.66 10.87 11.24 1,154,609 -0.24(-2.09%)
Sep 04, 2024 10.91 12.14 10.82 11.48 2,101,296 +0.53(+4.84%)
Sep 03, 2024 10.79 11.54 10.69 10.95 1,934,073 +0.21(+1.96%)
Aug 30, 2024 10.29 10.90 10.29 10.74 770,783 +0.46(+4.47%)
Aug 29, 2024 10.43 10.65 10.27 10.28 431,145 -0.06(-0.58%)
Aug 28, 2024 9.890 10.39 9.840 10.34 394,916 +0.38(+3.82%)
Aug 27, 2024 10.32 10.54 9.780 9.960 313,777 -0.34(-3.30%)
Aug 26, 2024 10.27 10.38 10.08 10.30 339,919 +0.12(+1.18%)
Aug 23, 2024 9.770 10.43 9.750 10.18 1,139,714 +0.46(+4.73%)
Aug 22, 2024 10.24 10.40 9.710 9.720 730,367 -0.52(-5.08%)
Aug 21, 2024 10.04 10.24 9.920 10.24 1,817,386 +0.32(+3.23%)
Aug 20, 2024 9.960 10.16 9.810 9.920 992,110 -0.09(-0.90%)
Aug 19, 2024 9.430 10.19 9.310 10.01 1,904,120 +0.55(+5.81%)
Aug 16, 2024 8.730 9.790 8.680 9.460 1,626,970 +0.74(+8.49%)
Aug 15, 2024 8.690 8.890 8.550 8.720 518,823 +0.20(+2.35%)
Aug 14, 2024 8.770 8.915 8.470 8.520 504,032 -0.25(-2.85%)
Aug 13, 2024 8.640 8.800 8.490 8.770 573,695 +0.27(+3.18%)
Aug 12, 2024 8.650 8.770 8.390 8.500 676,505 -0.08(-0.93%)
Aug 09, 2024 8.920 8.960 8.470 8.580 553,346 -0.31(-3.49%)
Aug 08, 2024 8.790 9.010 8.480 8.890 871,903 +0.26(+3.01%)
Aug 07, 2024 9.200 9.300 8.480 8.630 746,079 -0.63(-6.80%)
Aug 06, 2024 9.290 9.500 8.690 9.260 497,237 +0.12(+1.31%)
Aug 05, 2024 8.750 9.500 8.290 9.140 1,131,907 -0.26(-2.77%)
Aug 02, 2024 8.760 9.500 8.610 9.400 769,749 +0.04(+0.43%)
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.