Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cogent Biosciences Inc | COGT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 7.12 | 04:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 7.12 |
COGT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.50 | 7.25 | 6.25 | 6.65 | 1,303,098 | 0.62 | 9.54% |
| 1 Month | 5.83 | 7.25 | 5.79 | 6.65 | 1,350,150 | 1.29 | 22.13% |
| 3 Months | 4.52 | 10.26 | 4.295 | 7.20 | 2,205,111 | 2.60 | 57.52% |
| 6 Months | 8.81 | 10.26 | 3.67 | 6.50 | 1,986,189 | -1.69 | -19.18% |
| 1 Year | 11.19 | 13.50 | 3.67 | 7.84 | 1,351,965 | -4.07 | -36.37% |
| 3 Years | 8.69 | 18.07 | 3.67 | 9.09 | 980,922 | -1.57 | -18.07% |
| 5 Years | 2.20 | 18.07 | 2.20 | 9.04 | 902,435 | 4.92 | 223.64% |
COGT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 7.12 | 0.41 | 6.11% | 6.71 | 7.25 | 6.64 | 891,876 |
| Apr 19 2024 | 6.71 | 0.10 | 1.51% | 6.58 | 6.92 | 6.445 | 1,518,302 |
| Apr 18 2024 | 6.61 | 0.08 | 1.23% | 6.51 | 6.67 | 6.44 | 1,061,527 |
| Apr 17 2024 | 6.53 | 0.07 | 1.08% | 6.52 | 6.58 | 6.39 | 2,008,780 |
| Apr 16 2024 | 6.46 | -0.04 | -0.62% | 6.50 | 6.51 | 6.25 | 1,035,007 |
| Apr 15 2024 | 6.50 | -0.01 | -0.15% | 6.46 | 6.71 | 6.395 | 1,671,158 |
| Apr 12 2024 | 6.51 | -0.04 | -0.61% | 6.55 | 6.61 | 6.38 | 1,134,415 |
| Apr 11 2024 | 6.55 | -0.10 | -1.50% | 6.75 | 6.80 | 6.255 | 1,429,628 |
| Apr 10 2024 | 6.65 | -0.34 | -4.86% | 6.74 | 6.74 | 6.35 | 1,630,884 |
| Apr 09 2024 | 6.99 | 0.47 | 7.21% | 6.50 | 7.06 | 6.22 | 1,212,863 |
| Apr 08 2024 | 6.52 | -0.19 | -2.83% | 6.72 | 6.79 | 6.51 | 504,989 |
| Apr 05 2024 | 6.71 | -0.19 | -2.75% | 6.82 | 6.89 | 6.48 | 958,419 |
| Apr 04 2024 | 6.90 | 0.01 | 0.15% | 6.95 | 7.18 | 6.77 | 1,330,940 |
| Apr 03 2024 | 6.89 | 0.14 | 2.07% | 6.66 | 6.90 | 6.52 | 1,017,345 |
| Apr 02 2024 | 6.75 | -0.15 | -2.17% | 6.70 | 6.80 | 6.27 | 1,630,996 |
| Apr 01 2024 | 6.90 | 0.18 | 2.68% | 6.73 | 6.97 | 6.36 | 1,555,174 |
| Mar 28 2024 | 6.72 | 0.20 | 3.07% | 6.54 | 6.77 | 6.41 | 2,244,137 |
| Mar 27 2024 | 6.52 | 0.68 | 11.74% | 5.93 | 6.53 | 5.88 | 1,725,825 |
| Mar 26 2024 | 5.835 | 0.05 | 0.95% | 5.83 | 6.04 | 5.79 | 1,090,590 |
| Mar 25 2024 | 5.78 | -0.61 | -9.55% | 6.33 | 6.42 | 5.73 | 1,655,962 |
