Cogent Biosciences, Inc. (COGT) NASDAQ

35.65

+0.87(+2.50%)

Updated at January 07 09:48AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 06, 202634.4634.7834.7835.0833.752.7M
January 05, 202634.5934.2634.2634.7432.933.16M
January 02, 202635.6434.7434.7435.8934.082.58M
December 31, 202535.7535.5235.5236.4834.183.29M
December 30, 202537.9237.1237.1238.6336.541.99M
December 29, 202538.637.9237.9238.8237.81.03M
December 26, 202539.4338.8838.8839.4738.421.1M
December 24, 202539.939.7339.7340.439.6581,000
December 23, 202539.0540.1740.1740.5938.62.12M
December 22, 20253939.3439.3439.9438.312.12M
December 19, 202538.5839.5539.5539.94385.34M
December 18, 202539.4937.937.940.0437.232.04M
December 17, 202539.6839.4539.4540.1639.12.4M
December 16, 202539.8239.9939.9941.0839.372.54M
December 15, 202541.840.2440.2442.2539.893.26M
December 12, 202539.6642.1142.1142.2439.262.83M
December 11, 202539.0440.0440.0440.7238.832.83M
December 10, 202538.7739.1739.1739.2937.862.48M
December 09, 202539.9938.5338.5340.4338.162.07M
December 08, 202543.0740.340.343.7338.14.88M
December 05, 202539.4638.7738.7739.9438.21.84M
December 04, 202539.1639.3139.3139.5837.942.47M
December 03, 202539.6939.1639.1640.0838.532.35M
December 02, 202539.7638.9838.9840.2537.752.96M
December 01, 202539.4339.7639.7640.1438.92.02M
November 28, 202540.5840.2240.2241.2739.841.09M
November 26, 202539.7240.3940.3940.7539.593.16M
November 25, 202538.4939.7239.7239.8637.733.11M
November 24, 202536.7138.5438.5438.8736.713.84M
November 21, 202534.7236.7636.7637.0834.543.31M
November 20, 202535.9234.734.73734.664.27M
November 19, 202533.3534.9434.943633.273.82M
November 18, 202533.5533.433.434.3232.852.85M
November 17, 202533.6333.7533.7534.5833.23.49M
November 14, 202532.0633.5433.5436.0532.035.45M
November 13, 202535.8333.8333.8336.2933.24.59M
November 12, 202532.7535.2635.2635.55329.49M
November 11, 202531.233.4233.4234.528.878.79M
November 10, 202532.7632.4632.4636.153123.29M
November 07, 202514.6814.8214.8215.0513.933.2M
November 06, 202514.414.7214.7215.0914.211.75M
November 05, 202514.2914.4214.4214.7413.782.52M
November 04, 202515.2414.1314.1315.8713.985.48M
November 03, 202516.2515.515.516.7615.462.82M
October 31, 202516.2816.316.316.4215.811.76M
October 30, 202515.9916.2116.2116.515.952.02M
October 29, 202516.23161616.4215.831.95M
October 28, 202516.2516.0916.0916.2515.741.06M
October 27, 202515.6416.216.216.5615.483.45M
October 24, 202515.2115.1315.1315.2514.872.05M
October 23, 202514.8614.8414.841514.64.8M
October 22, 202515.6314.8514.8515.8214.23.73M
October 21, 202516.615.8615.8617.1515.722.79M
October 20, 202516.8816.2216.221715.813.76M
October 17, 202516.1416.3916.3916.516.031.16M
October 16, 202516.2516.3616.3616.7615.941.6M
October 15, 202515.4316.5716.5716.5815.262.03M
October 14, 202516.0815.4315.4316.2215.351.44M
October 13, 202516.3716.216.216.9916.182.34M
October 10, 202516.2716.2716.2716.4215.831.89M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved