COGT

Cogent Biosciences Inc
15.17
-0.33 (-2.13%)
Company Name Stock Ticker Symbol Market Type
Cogent Biosciences Inc COGT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.33 -2.13% 15.17 20:00:00
Open Price Low Price High Price Close Price Prev Close
15.31 14.89 15.68 15.17 15.50
more quote information »

COGT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.7915.6814.1514.92548,4930.382.57%
1 Month12.0215.6811.5813.41699,9833.1526.21%
3 Months12.6815.6810.46512.11782,8772.4919.64%
6 Months10.5218.0710.46513.74909,0734.6544.2%
1 Year7.0118.073.7910.221,263,4808.16116.41%
3 Years2.2018.072.209.76736,55112.97589.55%
5 Years3.6018.072.209.36724,45511.57321.39%

COGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 15.17 -0.33 -2.13% 15.31 15.68 14.89 528,489
Feb 02 2023 15.50 0.32 2.11% 15.22 15.61 15.08 568,235
Feb 01 2023 15.18 0.12 0.8% 15.10 15.39 14.8189 544,609
Jan 31 2023 15.06 0.70 4.87% 14.34 15.11 14.34 580,628
Jan 30 2023 14.36 -0.07 -0.49% 14.37 14.60 14.15 591,471
Jan 27 2023 14.43 -0.32 -2.17% 14.79 15.06 14.32 457,521
Jan 26 2023 14.75 -0.09 -0.61% 14.92 14.95 14.41 484,596
Jan 25 2023 14.84 0.20 1.37% 14.54 15.10 14.30 714,888
Jan 24 2023 14.64 1.29 9.66% 13.32 14.72 13.19 599,520
Jan 23 2023 13.35 -0.06 -0.45% 13.47 13.62 13.15 591,135
Jan 20 2023 13.41 0.81 6.43% 12.80 13.535 12.50 778,679
Jan 19 2023 12.60 -0.05 -0.4% 12.64 12.84 12.28 545,055
Jan 18 2023 12.65 -0.01 -0.08% 12.72 13.00 12.295 1,127,170
Jan 17 2023 12.66 -0.37 -2.84% 13.03 13.225 12.49 872,341
Jan 13 2023 13.03 0.68 5.51% 12.27 13.336 11.96 1,226,952
Jan 12 2023 12.35 0.49 4.13% 11.85 12.39 11.58 1,192,226
Jan 11 2023 11.86 -0.46 -3.73% 12.30 12.31 11.74 424,898
Jan 10 2023 12.32 0.13 1.07% 12.17 12.40 12.02 607,264
Jan 09 2023 12.19 -0.31 -2.48% 12.56 12.65 11.9701 673,624
Jan 06 2023 12.50 0.50 4.17% 12.02 13.00 11.58 718,860
Jan 05 2023 12.00 0.50 4.35% 11.56 12.0582 11.38 956,566
Jan 04 2023 11.50 0.43 3.88% 11.04 11.58 10.94 445,846
See More Historical Prices ยป