Cogent Biosciences Inc (COGT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 8.3044982699 | 8.67 | 9.63 | 8.41 | 588293 | 9.08499707 | CS |
| 4 | 0.96 | 11.3879003559 | 8.43 | 9.63 | 8.02 | 662124 | 8.91911388 | CS |
| 12 | 1.795 | 23.6339697169 | 7.595 | 9.63 | 6.94 | 1112732 | 8.40644292 | CS |
| 26 | 5.02 | 114.874141876 | 4.37 | 10.26 | 4.28 | 1659984 | 7.50496953 | CS |
| 52 | -3.3 | -26.0047281324 | 12.69 | 13.36 | 3.67 | 1478333 | 7.38643234 | CS |
| 156 | 3.08 | 48.8114104596 | 6.31 | 18.07 | 3.67 | 1056354 | 9.02277198 | CS |
| 260 | 7.19 | 326.818181818 | 2.2 | 18.07 | 2.2 | 920124 | 8.95873565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 9.39 | -0.13 | -1.37 | 9.5399999 | 9.63 | 9.11 | 321202 |
| 1722033300 | 9.52 | 0.3 | 3.25 | 9.41 | 9.56 | 9.21 | 416751 |
| 1721946900 | 9.22 | 0.05 | 0.55 | 9.24 | 9.31 | 9.06 | 601393 |
| 1721860500 | 9.17 | 0.06 | 0.66 | 9.05 | 9.41 | 8.93 | 487741 |
| 1721774100 | 9.11 | 0.42 | 4.83 | 8.68 | 9.34 | 8.575 | 626458 |
| 1721687700 | 8.69 | 0.08 | 0.93 | 8.67 | 8.7199 | 8.41 | 809121 |
| 1721428500 | 8.61 | -0.14 | -1.60 | 8.77 | 8.98 | 8.56 | 336997 |
| 1721342100 | 8.75 | -0.23 | -2.56 | 8.95 | 9.0399999 | 8.6 | 527742 |
| 1721255700 | 8.98 | -0.52 | -5.47 | 9.3 | 9.47 | 8.89 | 727447 |
| 1721169300 | 9.5 | 0.25 | 2.70 | 9.42 | 9.56 | 9.32 | 1009226 |
| 1721082900 | 9.25 | -0.02 | -0.22 | 9.31 | 9.488 | 9.15 | 593854 |
| 1720823700 | 9.27 | 0.13 | 1.42 | 9.32 | 9.41 | 9.1 | 551364 |
| 1720737300 | 9.14 | 0.23 | 2.58 | 9.06 | 9.35 | 9.01 | 724962 |
| 1720650900 | 8.91 | 0.17 | 1.95 | 8.74 | 8.95 | 8.53 | 477117 |
| 1720564500 | 8.74 | -0.08 | -0.91 | 8.86 | 8.9 | 8.53 | 595227 |
| 1720478100 | 8.82 | 0.38 | 4.50 | 8.58 | 8.83 | 8.3699999 | 936434 |
| 1720218900 | 8.44 | 0.08 | 0.96 | 8.36 | 8.5399999 | 8.02 | 536717 |
| 1720040640 | 8.36 | 0.12 | 1.46 | 8.25 | 8.61 | 8.23 | 850182 |
| 1719959700 | 8.24 | -0.7 | -7.83 | 8.82 | 9.06 | 8.07 | 822693 |
| 1719873300 | 8.94 | 0.5 | 5.92 | 8.43 | 9.08 | 8.3699999 | 948930 |
| 1719614100 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1719527700 | 8.44 | 0.34 | 4.20 | 8.14 | 8.7 | 7.84 | 740879 |
| 1719441300 | 8.1 | -0.22 | -2.64 | 8.28 | 8.33 | 7.96 | 782322 |
| 1719354900 | 8.32 | -0.57 | -6.41 | 9 | 9.03 | 8.17 | 986424 |
| 1719268500 | 8.89 | 0.1 | 1.14 | 8.92 | 9.17 | 8.63 | 926198 |
| 1719009300 | 8.7899999 | 0.43 | 5.14 | 8.34 | 9.05 | 8.25 | 7535657 |
| 1718922900 | 8.36 | -0.14 | -1.65 | 8.52 | 8.58 | 8.19 | 1484898 |
| 1718750100 | 8.5 | -0.3 | -3.41 | 8.7899999 | 8.7899999 | 8.0399999 | 1206436 |
| 1718663700 | 8.8 | 0.38 | 4.45 | 8.4 | 8.88 | 8.21 | 923465 |
| 1718404500 | 8.425 | -0.56 | -6.18 | 8.88 | 8.99 | 8.07 | 1029247 |
| 1718318100 | 8.98 | -0.06 | -0.66 | 9.05 | 9.26 | 8.84 | 822322 |
| 1718231700 | 9.0399999 | 0.22 | 2.49 | 9.21 | 9.2899999 | 8.85 | 1239909 |
| 1718145300 | 8.82 | 0.22 | 2.56 | 8.57 | 8.89 | 8.39 | 1242160 |
| 1718058900 | 8.6 | 0.21 | 2.50 | 8.22 | 8.66 | 7.71 | 2181700 |
| 1717799700 | 8.39 | -0.02 | -0.24 | 8.26 | 8.59 | 8.25 | 1262455 |
| 1717713300 | 8.41 | -0.51 | -5.72 | 8.86 | 9.01 | 8.4 | 1027232 |
| 1717626900 | 8.92 | 0.12 | 1.36 | 8.8 | 9.05 | 8.52 | 1280997 |
| 1717540500 | 8.8 | 0.42 | 5.01 | 8.38 | 9.02 | 8.16 | 2888062 |
| 1717454100 | 8.38 | 0.37 | 4.62 | 8.13 | 8.46 | 7.95 | 1882332 |
| 1717194900 | 8.01 | 0.72 | 9.88 | 7.34 | 8.18 | 7.29 | 1380141 |
| 1717108500 | 7.29 | -0.42 | -5.45 | 7.8 | 7.8 | 6.94 | 1665386 |
| 1717022100 | 7.71 | -0.7 | -8.32 | 8.28 | 8.2899999 | 7.6 | 1381327 |
| 1716935700 | 8.41 | 0.19 | 2.31 | 8.2899999 | 8.45 | 8.14 | 1246356 |
| 1716590100 | 8.22 | 0.73 | 9.75 | 7.52 | 8.2899999 | 7.36 | 1001724 |
| 1716503700 | 7.49 | -0.54 | -6.72 | 8.06 | 8.06 | 7.26 | 1134274 |
| 1716417300 | 8.03 | 0.11 | 1.39 | 7.93 | 8.2899999 | 7.91 | 1021853 |
| 1716330900 | 7.92 | 0.08 | 1.02 | 7.75 | 8.02 | 7.65 | 1278836 |
| 1716244500 | 7.84 | 0.4 | 5.38 | 7.48 | 7.88 | 7.45 | 690391 |
| 1715985300 | 7.44 | -0.03 | -0.40 | 7.58 | 7.65 | 7.36 | 785477 |
| 1715898900 | 7.47 | -0.25 | -3.24 | 7.73 | 7.81 | 7.41 | 652863 |
| 1715812500 | 7.72 | 0.38 | 5.18 | 7.57 | 7.87 | 7.37 | 628904 |
| 1715726100 | 7.34 | -0.01 | -0.14 | 7.5 | 7.82 | 7.32 | 652263 |
| 1715639700 | 7.35 | -0.21 | -2.78 | 7.68 | 7.88 | 7.22 | 1467862 |
| 1715380500 | 7.56 | -0.36 | -4.55 | 7.99 | 8.06 | 7.44 | 820904 |
| 1715294100 | 7.92 | 0.32 | 4.21 | 7.68 | 8.06 | 7.5 | 1291082 |
| 1715207700 | 7.6 | -0.16 | -2.06 | 7.75 | 7.83 | 7.425 | 1299195 |
| 1715121300 | 7.76 | 0.19 | 2.51 | 7.39 | 7.8 | 7.23 | 811276 |
| 1715034900 | 7.57 | 0.04 | 0.53 | 7.595 | 7.71 | 7.395 | 1079833 |
| 1714775700 | 7.53 | 0.24 | 3.29 | 7.33 | 7.72 | 7.33 | 846207 |
| 1714689300 | 7.29 | 0.36 | 5.19 | 6.99 | 7.425 | 6.94 | 1157197 |
| 1714602900 | 6.93 | 0.43 | 6.62 | 6.5 | 7.257 | 6.46 | 2649834 |
| 1714516500 | 6.5 | -0.21 | -3.13 | 6.6 | 6.672 | 6.43 | 1654166 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
