Cogent Biosciences, Inc. (COGT) NASDAQ

14.32

+0.19(+1.34%)

Updated at November 05 10:46AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 09, 202515.5816.1916.1916.4615.561.05M
October 08, 202515.4315.5815.5815.8515.262.02M
October 07, 202515.9815.4415.4416.0515.281.63M
October 06, 202515.8115.915.916.2215.734.16M
October 03, 202514.8815.7615.7616.0114.82.22M
October 02, 202514.2814.7514.7514.7714.021.92M
October 01, 202514.114.1314.1314.413.811.86M
September 30, 202513.9714.3614.3614.5413.722.26M
September 29, 202514.3114.1314.1314.5413.981.46M
September 26, 202513.314.1614.1614.1813.32.95M
September 25, 202513.0413.2913.2913.512.971.29M
September 24, 202513.0213.2513.2513.5512.97908,523
September 23, 202512.4412.9412.941312.441.55M
September 22, 202511.8712.5112.5112.5511.61.49M
September 19, 202512.7511.9711.9712.7511.956.14M
September 18, 202512.5212.7212.7212.7512.331.27M
September 17, 202512.6812.3612.3612.8612.311.54M
September 16, 202512.5712.5412.5412.7612.481.14M
September 15, 202512.6312.4112.4112.8112.35873,606
September 12, 202512.7412.6612.6613.1212.281.74M
September 11, 202512.712.8112.8112.8512.651.99M
September 10, 202512.8512.7512.7512.9212.64.9M
September 09, 202512.7512.8212.8212.9912.561.66M
September 08, 202513.0812.6812.6813.112.51.14M
September 05, 20251313.0513.0513.1612.771.85M
September 04, 202513.112.9412.9413.2312.841.3M
September 03, 202512.2713.0813.0813.512.243.58M
September 02, 202511.95121212.2811.871.35M
August 29, 202512.0812.0812.0812.211.881.02M
August 28, 202512.4512.0812.0812.84121.09M
August 27, 202512.1612.3712.3712.412.13601,217
August 26, 202511.812.2312.2312.3511.81.17M
August 25, 202512.4711.7911.7912.4711.77811,100
August 22, 202511.9112.1212.1212.4411.811.15M
August 21, 202511.7611.7711.7712.111.62814,232
August 20, 202511.7611.8711.8711.9811.53844,333
August 19, 202512.0211.7611.7612.0511.58838,587
August 18, 202511.8612.1112.1112.311.781.46M
August 15, 202511.7611.8911.8912.0511.63984,753
August 14, 202511.7311.7111.7111.9411.411.21M
August 13, 202511.711.9811.9812.2111.581.61M
August 12, 202510.9911.5511.5511.5810.981.12M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved