Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cogent Biosciences Inc | COGT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.56 | 8.62% | 7.06 | 14:49:35 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.50 | 6.46 | 7.065 | 6.50 |
COGT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.95 | 7.155 | 5.88 | 6.43 | 1,486,715 | 0.11 | 1.58% |
| 1 Month | 6.66 | 7.40 | 5.88 | 6.62 | 1,299,149 | 0.40 | 6.01% |
| 3 Months | 6.01 | 10.26 | 5.37 | 7.34 | 2,150,076 | 1.05 | 17.47% |
| 6 Months | 8.16 | 10.26 | 3.67 | 6.45 | 2,020,750 | -1.10 | -13.48% |
| 1 Year | 10.74 | 13.50 | 3.67 | 7.77 | 1,373,290 | -3.68 | -34.26% |
| 3 Years | 8.80 | 18.07 | 3.67 | 9.06 | 991,851 | -1.74 | -19.77% |
| 5 Years | 2.20 | 18.07 | 2.20 | 9.01 | 904,796 | 4.86 | 220.91% |
COGT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 6.50 | -0.21 | -3.13% | 6.60 | 6.672 | 6.43 | 1,654,166 |
| Apr 29 2024 | 6.71 | 0.69 | 11.46% | 6.12 | 6.76 | 6.10 | 1,892,478 |
| Apr 26 2024 | 6.02 | 0.01 | 0.17% | 6.02 | 6.16 | 5.945 | 912,165 |
| Apr 25 2024 | 6.01 | -0.53 | -8.10% | 6.2351 | 6.31 | 5.88 | 1,199,728 |
| Apr 24 2024 | 6.54 | -0.42 | -6.03% | 6.95 | 7.115 | 6.54 | 1,775,037 |
| Apr 23 2024 | 6.96 | -0.16 | -2.25% | 7.13 | 7.40 | 6.96 | 1,209,832 |
| Apr 22 2024 | 7.12 | 0.41 | 6.11% | 6.71 | 7.25 | 6.64 | 891,876 |
| Apr 19 2024 | 6.71 | 0.10 | 1.51% | 6.58 | 6.92 | 6.445 | 1,518,302 |
| Apr 18 2024 | 6.61 | 0.08 | 1.23% | 6.51 | 6.67 | 6.44 | 1,061,527 |
| Apr 17 2024 | 6.53 | 0.07 | 1.08% | 6.52 | 6.58 | 6.39 | 2,008,780 |
| Apr 16 2024 | 6.46 | -0.04 | -0.62% | 6.50 | 6.5061 | 6.25 | 990,417 |
| Apr 15 2024 | 6.50 | -0.01 | -0.15% | 6.46 | 6.71 | 6.395 | 1,671,158 |
| Apr 12 2024 | 6.51 | -0.04 | -0.61% | 6.55 | 6.61 | 6.38 | 1,134,415 |
| Apr 11 2024 | 6.55 | -0.10 | -1.50% | 6.75 | 6.80 | 6.255 | 1,429,628 |
| Apr 10 2024 | 6.65 | -0.34 | -4.86% | 6.74 | 6.74 | 6.35 | 1,617,917 |
| Apr 09 2024 | 6.99 | 0.47 | 7.21% | 6.50 | 7.06 | 6.22 | 1,212,863 |
| Apr 08 2024 | 6.52 | -0.19 | -2.83% | 6.72 | 6.79 | 6.51 | 504,989 |
| Apr 05 2024 | 6.71 | -0.19 | -2.75% | 6.82 | 6.89 | 6.485 | 949,420 |
| Apr 04 2024 | 6.90 | 0.01 | 0.15% | 6.95 | 7.18 | 6.77 | 1,330,940 |
| Apr 03 2024 | 6.89 | 0.14 | 2.07% | 6.66 | 6.90 | 6.52 | 1,017,345 |
| Apr 02 2024 | 6.75 | -0.15 | -2.17% | 6.70 | 6.77 | 6.27 | 1,627,179 |
| Apr 01 2024 | 6.90 | 0.18 | 2.68% | 6.73 | 6.97 | 6.36 | 1,555,174 |
