Skip to main content

Cogent Biosciences Inc (NQ: COGT )

7.520 +0.030 (+0.40%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 6.500 7.257 6.460 6.930 2,649,834 +0.43(+6.62%)
Apr 30, 2024 6.600 6.672 6.430 6.500 1,654,166 -0.21(-3.13%)
Apr 29, 2024 6.120 6.760 6.100 6.710 1,892,478 +0.69(+11.46%)
Apr 26, 2024 6.020 6.160 5.945 6.020 912,165 +0.01(+0.17%)
Apr 25, 2024 6.400 6.430 5.880 6.010 1,211,985 -0.53(-8.10%)
Apr 24, 2024 6.950 7.115 6.540 6.540 1,775,037 -0.42(-6.03%)
Apr 23, 2024 7.130 7.400 6.960 6.960 1,209,832 -0.16(-2.25%)
Apr 22, 2024 6.710 7.250 6.640 7.120 891,876 +0.41(+6.11%)
Apr 19, 2024 6.580 6.920 6.445 6.710 1,518,302 +0.10(+1.51%)
Apr 18, 2024 6.510 6.670 6.440 6.610 1,061,527 +0.08(+1.23%)
Apr 17, 2024 6.520 6.580 6.390 6.530 2,008,780 +0.07(+1.08%)
Apr 16, 2024 6.500 6.510 6.250 6.460 1,035,007 -0.04(-0.62%)
Apr 15, 2024 6.460 6.710 6.395 6.500 1,671,208 -0.01(-0.15%)
Apr 12, 2024 6.550 6.610 6.380 6.510 1,134,415 -0.04(-0.61%)
Apr 11, 2024 6.750 6.800 6.255 6.550 1,429,628 -0.10(-1.50%)
Apr 10, 2024 6.740 6.740 6.350 6.650 1,630,884 -0.34(-4.86%)
Apr 09, 2024 6.500 7.060 6.220 6.990 1,212,863 +0.47(+7.21%)
Apr 08, 2024 6.720 6.790 6.510 6.520 505,034 -0.19(-2.83%)
Apr 05, 2024 6.820 6.890 6.480 6.710 958,419 -0.19(-2.75%)
Apr 04, 2024 6.950 7.180 6.770 6.900 1,330,940 +0.01(+0.15%)
Apr 03, 2024 6.660 6.900 6.520 6.890 1,017,345 +0.14(+2.07%)
Apr 02, 2024 6.700 6.800 6.270 6.750 1,630,997 -0.15(-2.17%)
Apr 01, 2024 6.730 6.970 6.360 6.900 1,555,174 +0.18(+2.68%)
Mar 28, 2024 6.540 6.770 6.710 6.720 2,244,200 +0.20(+3.07%)
Mar 27, 2024 5.930 6.530 5.880 6.520 1,725,826 +0.68(+11.74%)
Mar 26, 2024 5.830 6.040 5.790 5.835 1,090,593 +0.05(+0.95%)
Mar 25, 2024 6.330 6.420 5.730 5.780 1,655,962 -0.61(-9.55%)
Mar 22, 2024 6.650 6.760 6.390 6.390 787,628 -0.28(-4.20%)
Mar 21, 2024 6.900 7.010 6.650 6.670 1,164,658 -0.16(-2.34%)
Mar 20, 2024 6.730 7.050 6.480 6.830 1,104,095 +0.10(+1.49%)
Mar 19, 2024 6.620 6.770 6.510 6.730 1,377,178 -0.01(-0.15%)
Mar 18, 2024 6.840 6.970 6.650 6.740 1,994,986 -0.31(-4.40%)
Mar 15, 2024 6.530 7.380 6.525 7.050 6,274,017 +0.51(+7.80%)
Mar 14, 2024 6.680 6.825 6.405 6.540 1,959,139 -0.02(-0.30%)
Mar 13, 2024 6.380 6.810 6.380 6.560 1,202,396 +0.21(+3.31%)
Mar 12, 2024 6.570 6.570 6.190 6.350 1,327,530 -0.15(-2.31%)
Mar 11, 2024 6.610 6.705 6.470 6.500 1,537,139 -0.09(-1.37%)
Mar 08, 2024 6.780 7.010 6.505 6.590 1,381,374 -0.13(-1.93%)
Mar 07, 2024 6.950 7.050 6.690 6.720 1,235,278 -0.17(-2.47%)
Mar 06, 2024 7.120 7.130 6.745 6.890 1,928,782 -0.14(-1.99%)
Mar 05, 2024 6.950 7.310 6.900 7.030 1,492,952 -0.02(-0.28%)
Mar 04, 2024 7.280 7.440 7.000 7.050 2,491,787 -0.18(-2.49%)
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.