Cogent Biosciences, Inc. (COGT) NASDAQ

12.41

-0.25(-1.97%)

Updated at September 15 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 11, 202510.9210.9310.9310.9710.72919,800
August 08, 202510.9410.9610.9611.2410.71.33M
August 07, 202510.8710.8610.8610.9710.381.73M
August 06, 202511.0510.9710.9711.2110.751.74M
August 05, 202512.0211.3611.3612.0211.332.49M
August 04, 202511.4612.0512.0512.0711.261.04M
August 01, 202511.3211.411.411.6411.11.47M
July 31, 202511.4811.4211.4211.6411.212.7M
July 30, 202512.0811.5311.5312.111.511.93M
July 29, 202512.1811.8411.8412.1911.681.13M
July 28, 202512.1512.0912.0912.4212.011.28M
July 25, 202512.1512.0712.0712.2111.841.76M
July 24, 202512.4212.1912.1912.5512.042.01M
July 23, 202512.5212.3712.3712.7912.352.95M
July 22, 202512.0512.4512.4512.7412.013.47M
July 21, 202512.7512.312.312.9711.932.03M
July 18, 202512.4712.4912.4912.9512.313.68M
July 17, 202511.8412.212.212.5211.793.68M
July 16, 202511.6511.8611.8611.9811.62.38M
July 15, 202511.5911.511.511.5910.83.63M
July 14, 202510.9311.0911.0911.1810.653.68M
July 11, 202510.6710.9810.9811.3310.643.4M
July 10, 202510.4910.8510.8511.310.446.15M
July 09, 20259.6410.410.410.949.2511.75M
July 08, 20259.659.789.7810.089.136.71M
July 07, 20258.979.359.3510.238.831.66M
July 03, 20257.497.77.77.737.271.86M
July 02, 20257.257.417.417.687.181.78M
July 01, 20257.187.227.227.477.072.32M
June 30, 20257.267.187.187.487.151.99M
June 27, 20257.347.17.17.487.075.32M
June 26, 20257.17.337.337.57.032.23M
June 25, 20257.277.077.077.317.041.51M
June 24, 20257.357.247.247.416.943.12M
June 23, 20257.237.267.267.316.921.43M
June 20, 20257.37.237.237.456.934.01M
June 18, 20257.557.247.247.727.223.1M