Cogent Biosciences Inc (COGT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 6.46551724138 | 6.96 | 7.76 | 6.785 | 1248894 | 7.36350614 | CS |
| 4 | -1.73 | -18.9277899344 | 9.14 | 9.28 | 6.56 | 1208672 | 7.57235748 | CS |
| 12 | -0.71 | -8.74384236453 | 8.12 | 10.15 | 6.56 | 1396429 | 8.07284493 | CS |
| 26 | -3.07 | -29.2938931298 | 10.48 | 12.61 | 6.56 | 1335431 | 9.22330266 | CS |
| 52 | 0.46 | 6.61870503597 | 6.95 | 12.61 | 5.73 | 1268064 | 8.6123632 | CS |
| 156 | 1.51 | 25.593220339 | 5.9 | 18.07 | 3.67 | 1267632 | 9.09598686 | CS |
| 260 | 4.66 | 169.454545455 | 2.75 | 18.07 | 2.2 | 964072 | 9.0196821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 7.41 | -0.26 | -3.39 | 7.71 | 7.71 | 7.28 | 646101 |
| 1741217700 | 7.67 | 0.5 | 6.97 | 7.35 | 7.76 | 7.225 | 1299278 |
| 1741131300 | 7.17 | 0.17 | 2.43 | 6.91 | 7.28 | 6.785 | 992657 |
| 1741044900 | 7 | -0.53 | -7.04 | 7.55 | 7.63 | 6.99 | 1484295 |
| 1740785700 | 7.53 | 0.54 | 7.73 | 6.96 | 7.56 | 6.92 | 1822140 |
| 1740699300 | 6.99 | 0.28 | 4.17 | 6.74 | 7.35 | 6.68 | 2772725 |
| 1740612900 | 6.71 | -0.28 | -4.01 | 7.15 | 7.24 | 6.5599999 | 1560682 |
| 1740526500 | 6.99 | -0.47 | -6.30 | 7.325 | 7.42 | 6.84 | 2499917 |
| 1740440100 | 7.46 | -0.54 | -6.75 | 8 | 8 | 7.45 | 1283374 |
| 1740180900 | 8 | -0.09 | -1.11 | 8.18 | 8.23 | 7.89 | 963166 |
| 1740094500 | 8.09 | 0.01 | 0.12 | 7.89 | 8.1 | 7.88 | 605298 |
| 1740008100 | 8.08 | -0.02 | -0.25 | 8.01 | 8.16 | 7.96 | 575247 |
| 1739921700 | 8.1 | 0.07 | 0.87 | 8.1 | 8.285 | 7.95 | 744797 |
| 1739576100 | 8.03 | -0.15 | -1.83 | 8.23 | 8.3699999 | 7.98 | 832775 |
| 1739489700 | 8.18 | 0.04 | 0.49 | 8.16 | 8.25 | 7.96 | 857839 |
| 1739403300 | 8.14 | -0.28 | -3.33 | 8.14 | 8.3424 | 7.96 | 1254288 |
| 1739316900 | 8.42 | -0.34 | -3.88 | 8.6199999 | 8.755 | 8.06 | 1281723 |
| 1739230500 | 8.76 | 0.02 | 0.23 | 8.78 | 8.955 | 8.63 | 787994 |
| 1738971300 | 8.74 | -0.43 | -4.69 | 9.14 | 9.28 | 8.72 | 700478 |
| 1738884900 | 9.17 | -0.49 | -5.07 | 9.63 | 9.72 | 9.0399999 | 3889787 |
| 1738798500 | 9.66 | 0.41 | 4.43 | 9.26 | 9.93 | 9.14 | 1185902 |
| 1738712100 | 9.25 | 0.26 | 2.89 | 8.96 | 9.295 | 8.95 | 988726 |
| 1738625700 | 8.99 | -0.32 | -3.44 | 9.25 | 9.25 | 8.9306 | 1027150 |
| 1738366500 | 9.31 | -0.31 | -3.22 | 9.7899999 | 9.7899999 | 8.9901 | 1965786 |
| 1738280100 | 9.6199999 | 0.32 | 3.44 | 9.67 | 10.15 | 9.55 | 1517086 |
| 1738193700 | 9.3 | 0.37 | 4.14 | 8.84 | 9.46 | 8.84 | 1422563 |
| 1738107300 | 8.93 | 0.46 | 5.43 | 8.4 | 9.015 | 8.2769 | 1828938 |
| 1738020900 | 8.47 | 0.12 | 1.44 | 8.49 | 8.72 | 8.3 | 1758254 |
| 1737761700 | 8.35 | 0.15 | 1.83 | 8.83 | 8.93 | 8.235 | 1415494 |
| 1737675300 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1737588900 | 8.2 | 0 | 0.00 | 8.3 | 8.33 | 8.11 | 980181 |
| 1737502500 | 8.2 | 0.17 | 2.12 | 8.025 | 8.24 | 7.7428 | 1465354 |
| 1737156900 | 8.03 | -0.1 | -1.23 | 8.24 | 8.3029 | 7.835 | 1160419 |
| 1737070500 | 8.13 | 0.01 | 0.12 | 8.17 | 8.44 | 8 | 2001390 |
| 1736984100 | 8.1199999 | 0.75 | 10.18 | 7.98 | 8.72 | 7.8 | 2743364 |
| 1736897700 | 7.37 | -0.2 | -2.64 | 7.61 | 7.7 | 7.19 | 2030578 |
| 1736811300 | 7.57 | -0.27 | -3.44 | 7.79 | 7.82 | 6.6 | 2447431 |
| 1736552100 | 7.84 | -0.27 | -3.33 | 7.9 | 7.97 | 7.67 | 1738086 |
| 1736379300 | 8.11 | -0.14 | -1.70 | 8.23 | 8.44 | 8.05 | 1140961 |
| 1736292900 | 8.25 | 0.19 | 2.36 | 8.175 | 8.38 | 8.03 | 887445 |
| 1736206500 | 8.06 | 0.18 | 2.28 | 7.99 | 8.57 | 7.94 | 996320 |
| 1735947300 | 7.88 | 0.06 | 0.77 | 7.915 | 8.2 | 7.79 | 1262316 |
| 1735860900 | 7.82 | 0.02 | 0.26 | 7.825 | 8.01 | 7.63 | 1185249 |
| 1735688100 | 7.8 | 0.09 | 1.17 | 7.78 | 7.82 | 7.39 | 1698682 |
| 1735601700 | 7.71 | -0.03 | -0.39 | 7.635 | 7.74 | 7.45 | 1002924 |
| 1735342500 | 7.74 | -0.13 | -1.65 | 7.75 | 7.86 | 7.6 | 918859 |
| 1735256100 | 7.87 | 0.01 | 0.13 | 7.79 | 7.895 | 7.655 | 835523 |
| 1735077840 | 7.86 | 0.1 | 1.29 | 7.75 | 7.88 | 7.62 | 537249 |
| 1734996900 | 7.76 | -0.08 | -1.02 | 7.81 | 7.9 | 7.42 | 1317505 |
| 1734737700 | 7.84 | 0.04 | 0.51 | 7.71 | 8.06 | 7.68 | 2668211 |
| 1734651300 | 7.8 | 0.16 | 2.09 | 7.45 | 7.92 | 7.37 | 1554345 |
| 1734564900 | 7.64 | -0.55 | -6.72 | 8.26 | 8.3 | 7.295 | 1506257 |
| 1734478500 | 8.19 | -0.07 | -0.85 | 8.15 | 8.36 | 8.09 | 642389 |
| 1734392100 | 8.26 | 0.11 | 1.35 | 7.96 | 8.555 | 7.94 | 1907106 |
| 1734132900 | 8.15 | -0.19 | -2.28 | 8.1199999 | 8.355 | 8.1 | 814581 |
| 1734046500 | 8.34 | -0.93 | -10.03 | 9.14 | 9.22 | 8.2201 | 3973826 |
| 1733960100 | 9.27 | -0.23 | -2.42 | 8.78 | 9.28 | 8.5399999 | 2106120 |
| 1733873700 | 9.5 | -0.17 | -1.76 | 9.7162 | 9.8 | 9.36 | 1154664 |
| 1733787300 | 9.67 | 0.78 | 8.77 | 8.49 | 10.5451 | 8.4 | 6430801 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
