Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cogent Biosciences Inc
(NQ:
COGT
)
10.90
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
Aug 01, 2024
9.500
9.535
9.130
9.360
612,301
-0.07(-0.74%)
Jul 31, 2024
9.580
9.880
9.310
9.430
685,944
-0.07(-0.74%)
Jul 30, 2024
9.430
9.670
9.325
9.500
561,794
+0.11(+1.17%)
Jul 29, 2024
9.540
9.630
9.110
9.390
321,202
-0.13(-1.37%)
Jul 26, 2024
9.410
9.560
9.210
9.520
417,715
+0.30(+3.25%)
Jul 25, 2024
9.240
9.310
9.060
9.220
601,393
+0.05(+0.55%)
Jul 24, 2024
9.050
9.410
8.930
9.170
487,844
+0.06(+0.66%)
Jul 23, 2024
8.650
9.340
8.575
9.110
626,465
+0.42(+4.83%)
Jul 22, 2024
8.670
8.720
8.410
8.690
809,121
+0.08(+0.93%)
Jul 19, 2024
8.770
8.980
8.560
8.610
336,997
-0.14(-1.60%)
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%)
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
.