Cogent Biosciences, Inc. (COGT) NASDAQ

9.35

+0.0967(+1.05%)

Updated at February 05 09:42AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 04, 20258.969.259.259.38.94993,134
February 03, 20259.258.998.999.258.931.08M
January 31, 20259.799.319.319.798.991.95M
January 30, 20259.679.629.6210.159.551.52M
January 29, 20258.849.39.39.468.841.42M
January 28, 20258.498.938.939.028.281.83M
January 27, 20258.498.478.478.728.31.76M
January 24, 20258.838.358.358.938.241.44M
January 23, 20258.158.898.899.037.92.22M
January 22, 20258.288.28.28.338.11.02M
January 21, 20258.058.28.28.247.741.47M
January 17, 20258.248.038.038.37.841.16M
January 16, 20258.178.138.138.4482M
January 15, 202588.128.128.727.82.74M
January 14, 20257.617.377.377.77.192.03M
January 13, 20257.797.577.577.826.62.45M
January 10, 20257.97.847.847.977.671.78M
January 08, 20258.28.128.128.428.05505,023
January 07, 20258.078.258.258.388.03873,712
January 06, 20257.928.068.068.577.911.03M
January 03, 20257.877.887.888.27.721.27M
January 02, 20257.97.87.88.017.631.2M
December 31, 20247.787.87.87.827.391.7M
December 30, 20247.677.517.517.757.45194,830
December 27, 20247.787.747.747.867.6927,724
December 26, 20247.797.877.877.97.66835,523
December 24, 20247.757.867.867.887.62537,249
December 23, 20247.817.767.767.937.421.32M
December 20, 20247.717.847.848.067.682.66M
December 19, 20247.657.87.87.927.371.57M
December 18, 20248.267.647.648.37.31.51M
December 17, 20248.268.178.178.368.0961,653
December 16, 20248.128.268.268.567.941.79M
December 13, 20248.318.158.158.368.1819,621
December 12, 20249.268.968.969.268.91214,196
December 11, 20248.779.279.279.288.392.13M
December 10, 20249.669.59.59.889.361.17M
December 09, 20248.169.679.6710.558.166.48M
December 06, 20249.018.898.899.188.891.82M
December 05, 20249.28.998.999.328.931.63M
December 04, 20249.099.219.219.359.071.45M
December 03, 20249.459.199.199.4992.27M
December 02, 20249.529.479.479.729.37941,228
November 29, 20249.539.519.519.759.27945,708
November 27, 20249.739.589.589.999.452.17M
November 26, 20249.199.639.639.79.06827,329
November 25, 20249.239.199.199.69.17953,800
November 22, 20248.979.139.139.38.88644,946
November 21, 20249.128.988.989.278.95859,694
November 20, 20249.059.089.089.38.931.93M
November 19, 20248.989.069.069.188.831.48M
November 18, 20248.98.998.999.078.562.87M
November 15, 20249.678.98.99.678.831.32M
November 14, 202410.449.659.6510.499.65831,370
November 13, 202410.3810.410.411.1610.382.61M
November 12, 202410.2210.3810.3810.519.971.17M
November 11, 202410.3910.410.410.810.271.39M
November 08, 202410.0610.2110.2110.49.941.24M
November 07, 202410.4410.0510.0510.469.89779,262
November 06, 202410.4310.4810.4810.9610.341.61M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved