Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cogent Biosciences Inc
(NQ:
COGT
)
9.400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 2, 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 (%)
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%)
Jul 01, 2024
8.410
9.080
8.370
8.940
948,931
+0.52(+6.18%)
Jun 28, 2024
8.440
9.000
8.320
8.420
3,769,040
-0.02(-0.24%)
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%)
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
.