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 Week | 14.79 | 15.68 | 14.15 | 14.92 | 548,493 | 0.38 | 2.57% |
1 Month | 12.02 | 15.68 | 11.58 | 13.41 | 699,983 | 3.15 | 26.21% |
3 Months | 12.68 | 15.68 | 10.465 | 12.11 | 782,877 | 2.49 | 19.64% |
6 Months | 10.52 | 18.07 | 10.465 | 13.74 | 909,073 | 4.65 | 44.2% |
1 Year | 7.01 | 18.07 | 3.79 | 10.22 | 1,263,480 | 8.16 | 116.41% |
3 Years | 2.20 | 18.07 | 2.20 | 9.76 | 736,551 | 12.97 | 589.55% |
5 Years | 3.60 | 18.07 | 2.20 | 9.36 | 724,455 | 11.57 | 321.39% |
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