Cogent Biosciences Inc (NQ: COGT )

9.080 -0.570 (-5.91%)

Streaming Delayed Price Updated: 1:23 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	10.44	10.49	9.650	9.650	831,340	-0.75(-7.21%)
Nov 13, 2024	10.38	11.16	10.38	10.40	2,611,422	+0.02(+0.19%)
Nov 12, 2024	10.22	10.51	9.970	10.38	1,166,347	-0.02(-0.19%)
Nov 11, 2024	10.39	10.80	10.27	10.40	1,409,131	+0.19(+1.86%)
Nov 08, 2024	10.06	10.39	9.942	10.21	1,239,613	+0.16(+1.59%)
Nov 07, 2024	10.44	10.46	9.890	10.05	779,053	-0.43(-4.10%)
Nov 06, 2024	10.43	10.96	10.34	10.48	1,610,176	+0.49(+4.90%)
Nov 05, 2024	11.84	11.98	9.370	9.990	5,309,738	-1.88(-15.84%)
Nov 04, 2024	11.56	12.20	11.34	11.87	825,159	+0.15(+1.28%)
Nov 01, 2024	11.58	12.10	11.28	11.72	812,454	+0.23(+2.00%)
Oct 31, 2024	11.90	11.93	11.45	11.49	767,572	-0.52(-4.33%)
Oct 30, 2024	11.91	12.30	11.89	12.01	571,872	+0.01(+0.08%)
Oct 29, 2024	11.72	12.26	11.72	12.00	760,422	+0.11(+0.93%)
Oct 28, 2024	12.15	12.46	11.82	11.89	910,763	-0.08(-0.67%)
Oct 25, 2024	12.19	12.55	11.86	11.97	343,650	-0.04(-0.33%)
Oct 24, 2024	12.32	12.57	11.70	12.01	2,404,457	-0.29(-2.36%)
Oct 23, 2024	12.30	12.61	12.11	12.30	835,305	+0.06(+0.49%)
Oct 22, 2024	11.88	12.34	11.77	12.24	1,261,571	+0.38(+3.20%)
Oct 21, 2024	11.90	12.04	11.51	11.86	652,913	-0.04(-0.34%)
Oct 18, 2024	11.65	11.94	11.36	11.90	831,047	+0.26(+2.23%)
Oct 17, 2024	11.39	11.68	11.15	11.64	1,305,152	+0.29(+2.56%)
Oct 16, 2024	11.74	11.81	11.10	11.35	1,187,017	-0.32(-2.74%)
Oct 15, 2024	11.36	11.87	11.22	11.67	673,124	+0.36(+3.18%)
Oct 14, 2024	11.21	11.45	11.07	11.31	1,184,255	+0.06(+0.53%)
Oct 11, 2024	11.07	11.50	10.92	11.25	818,873	+0.16(+1.44%)
Oct 10, 2024	10.68	11.45	10.61	11.09	586,004	+0.29(+2.69%)
Oct 09, 2024	10.86	11.02	10.59	10.80	979,512	-0.05(-0.46%)
Oct 08, 2024	10.79	11.04	10.66	10.85	1,255,462	+0.11(+1.02%)
Oct 07, 2024	11.19	11.25	10.73	10.74	545,081	-0.37(-3.33%)
Oct 04, 2024	10.70	11.14	10.69	11.11	835,874	+0.56(+5.31%)
Oct 03, 2024	10.56	10.82	10.48	10.55	1,121,908	-0.17(-1.59%)
Oct 02, 2024	10.75	10.98	10.35	10.72	707,398	-0.03(-0.28%)
Oct 01, 2024	10.75	10.80	10.21	10.75	1,421,717	-0.05(-0.46%)
Sep 30, 2024	10.84	11.00	10.62	10.80	1,054,822	-0.10(-0.92%)
Sep 27, 2024	11.01	11.10	10.83	10.90	405,290	+0.00(+0.00%)
Sep 26, 2024	10.97	11.04	10.80	10.90	418,034	+0.02(+0.18%)
Sep 25, 2024	10.97	11.11	10.77	10.88	1,175,012	-0.06(-0.55%)
Sep 24, 2024	10.95	11.00	10.63	10.94	615,057	+0.29(+2.72%)
Sep 23, 2024	10.98	11.08	10.65	10.65	696,996	-0.33(-3.01%)
Sep 20, 2024	11.05	11.13	10.80	10.98	2,586,760	+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%)

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.