Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cogent Biosciences Inc | COGT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.18 | -2.16% | 8.14 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.40 | 8.06 | 8.41 | 8.14 | 8.32 |
COGT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.41 | 8.83 | 7.82 | 8.23 | 415,713 | -0.27 | -3.21% |
| 1 Month | 9.52 | 10.88 | 7.82 | 9.14 | 436,319 | -1.38 | -14.5% |
| 3 Months | 12.50 | 13.82 | 7.82 | 10.55 | 431,244 | -4.36 | -34.88% |
| 6 Months | 2.20 | 13.90 | 2.20 | 8.42 | 501,992 | 5.94 | 270.0% |
| 1 Year | 2.20 | 13.90 | 2.20 | 8.42 | 501,992 | 5.94 | 270.0% |
| 3 Years | 2.65 | 13.90 | 2.20 | 7.20 | 501,888 | 5.49 | 207.17% |
| 5 Years | 5.01 | 13.90 | 2.20 | 5.37 | 321,519 | 3.13 | 62.48% |
COGT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 03 2021 | 8.14 | -0.18 | -2.16% | 8.40 | 8.41 | 8.06 | 213,663 |
| Mar 02 2021 | 8.32 | 0.09 | 1.09% | 8.26 | 8.52 | 8.1201 | 314,328 |
| Mar 01 2021 | 8.23 | 0.39 | 4.97% | 7.91 | 8.26 | 7.84 | 443,802 |
| Feb 26 2021 | 7.84 | -0.36 | -4.39% | 8.25 | 8.29 | 7.82 | 363,807 |
| Feb 25 2021 | 8.20 | -0.29 | -3.42% | 8.45 | 8.60 | 8.11 | 497,810 |
| Feb 24 2021 | 8.49 | 0.10 | 1.19% | 8.41 | 8.83 | 8.39 | 458,818 |
| Feb 23 2021 | 8.39 | -0.20 | -2.33% | 8.50 | 8.74 | 7.84 | 944,102 |
| Feb 22 2021 | 8.59 | -0.51 | -5.6% | 9.14 | 9.17 | 8.59 | 476,238 |
| Feb 19 2021 | 9.10 | -0.13 | -1.41% | 9.20 | 9.39 | 9.06 | 377,757 |
| Feb 18 2021 | 9.23 | -0.09 | -0.97% | 9.42 | 9.63 | 9.20 | 690,688 |
| Feb 17 2021 | 9.32 | -0.30 | -3.12% | 9.56 | 9.61 | 9.24 | 415,868 |
| Feb 16 2021 | 9.62 | -0.14 | -1.43% | 9.88 | 10.0544 | 9.45 | 455,906 |
| Feb 12 2021 | 9.76 | -0.14 | -1.41% | 9.95 | 10.16 | 9.55 | 227,507 |
| Feb 11 2021 | 9.90 | -0.27 | -2.65% | 10.24 | 10.41 | 9.90 | 232,853 |
| Feb 10 2021 | 10.17 | -0.18 | -1.74% | 10.55 | 10.80 | 9.8914 | 284,248 |
| Feb 09 2021 | 10.35 | -0.25 | -2.36% | 10.58 | 10.88 | 10.35 | 306,670 |
| Feb 08 2021 | 10.60 | 0.61 | 6.11% | 10.14 | 10.8399 | 10.10 | 532,440 |
| Feb 05 2021 | 9.99 | 0.33 | 3.42% | 9.81 | 10.37 | 9.76 | 495,292 |
| Feb 04 2021 | 9.66 | 0.12 | 1.26% | 9.58 | 9.88 | 9.45 | 408,635 |
