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

Cogent Biosciences, Inc. - Common Stock (NQ: COGT )

8.030 -0.150 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 8.240 8.370 7.980 8.030 841,409 -0.15(-1.83%)
Feb 13, 2025 8.160 8.250 7.960 8.180 857,839 +0.04(+0.49%)
Feb 12, 2025 8.240 8.342 7.960 8.140 1,260,967 -0.28(-3.33%)
Feb 11, 2025 8.620 8.755 8.060 8.420 1,281,723 -0.34(-3.88%)
Feb 10, 2025 8.780 8.955 8.630 8.760 787,994 +0.02(+0.23%)
Feb 07, 2025 9.140 9.280 8.720 8.740 744,185 -0.43(-4.69%)
Feb 06, 2025 9.630 9.720 9.040 9.170 3,889,789 -0.49(-5.07%)
Feb 05, 2025 9.260 9.930 9.140 9.660 1,185,902 +0.41(+4.43%)
Feb 04, 2025 8.960 9.295 8.940 9.250 993,134 +0.26(+2.89%)
Feb 03, 2025 9.250 9.250 8.931 8.990 1,077,216 -0.32(-3.44%)
Jan 31, 2025 9.790 9.790 8.990 9.310 1,965,786 -0.31(-3.22%)
Jan 30, 2025 9.670 10.15 9.550 9.620 1,517,014 +0.32(+3.44%)
Jan 29, 2025 8.840 9.460 8.840 9.300 1,422,563 +0.37(+4.14%)
Jan 28, 2025 8.490 9.015 8.277 8.930 1,834,130 +0.46(+5.43%)
Jan 27, 2025 8.490 8.720 8.300 8.470 1,764,314 +0.12(+1.44%)
Jan 24, 2025 8.830 8.930 8.235 8.350 1,441,635 -0.54(-6.07%)
Jan 23, 2025 8.150 9.030 7.900 8.890 2,219,656 +0.69(+8.41%)
Jan 22, 2025 8.280 8.330 8.100 8.200 1,015,741 +0.00(+0.00%)
Jan 21, 2025 8.050 8.240 7.743 8.200 1,474,373 +0.17(+2.12%)
Jan 17, 2025 8.240 8.303 7.835 8.030 1,160,620 -0.10(-1.23%)
Jan 16, 2025 8.170 8.440 8.000 8.130 2,001,390 +0.01(+0.12%)
Jan 15, 2025 8.000 8.720 7.800 8.120 2,743,365 +0.75(+10.18%)
Jan 14, 2025 7.610 7.700 7.190 7.370 2,030,578 -0.20(-2.64%)
Jan 13, 2025 7.790 7.820 6.600 7.570 2,447,431 -0.27(-3.44%)
Jan 10, 2025 7.900 7.970 7.670 7.840 1,775,139 -0.27(-3.33%)
Jan 08, 2025 8.200 8.440 8.050 8.110 1,150,209 -0.14(-1.70%)
Jan 07, 2025 8.070 8.380 8.030 8.250 895,925 +0.19(+2.36%)
Jan 06, 2025 7.920 8.570 7.910 8.060 1,003,014 +0.18(+2.28%)
Jan 03, 2025 7.870 8.200 7.720 7.880 1,270,971 +0.08(+1.03%)
Jan 02, 2025 7.900 8.010 7.630 7.800 1,200,245 +0.00(+0.00%)
Dec 31, 2024 7.800 0 +0.09(+1.17%)
Dec 30, 2024 7.670 7.750 7.450 7.710 1,011,364 -0.03(-0.39%)
Dec 27, 2024 7.780 7.860 7.600 7.740 927,724 -0.13(-1.65%)
Dec 26, 2024 7.790 7.895 7.655 7.870 835,493 +0.01(+0.13%)
Dec 24, 2024 7.750 7.880 7.620 7.860 537,249 +0.10(+1.29%)
Dec 23, 2024 7.810 7.934 7.420 7.760 1,318,159 -0.08(-1.02%)
Dec 20, 2024 7.710 8.060 7.680 7.840 2,668,265 +0.04(+0.45%)
Dec 19, 2024 7.650 7.920 7.370 7.805 1,103,943 +0.17(+2.16%)
Dec 18, 2024 8.260 8.300 7.295 7.640 1,506,562 -0.55(-6.72%)
Dec 17, 2024 8.260 8.360 8.090 8.190 649,856 -0.07(-0.85%)
Dec 16, 2024 8.120 8.555 7.940 8.260 1,915,070 +0.11(+1.35%)
Dec 13, 2024 8.310 8.355 8.100 8.150 825,887 -0.19(-2.28%)
Dec 12, 2024 9.260 9.260 8.220 8.340 3,980,501 -0.93(-10.03%)
Dec 11, 2024 8.770 9.280 8.390 9.270 2,151,562 -0.23(-2.42%)
Dec 10, 2024 9.660 9.875 9.360 9.500 1,172,313 -0.17(-1.76%)
Dec 09, 2024 8.160 10.55 8.160 9.670 6,477,511 +0.78(+8.77%)
Dec 06, 2024 9.010 9.180 8.890 8.890 1,834,030 -0.10(-1.11%)
Dec 05, 2024 9.200 9.320 8.930 8.990 1,632,779 -0.22(-2.39%)
Dec 04, 2024 9.090 9.345 9.070 9.210 1,452,765 +0.02(+0.22%)
Dec 03, 2024 9.450 9.495 9.000 9.190 2,266,043 -0.28(-2.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.