COGT

Cogent Biosciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cogent Biosciences Inc COGT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.18 -2.16% 8.14 20:00:00
Open Price Low Price High Price Close Price Prev Close
8.40 8.06 8.41 8.14 8.32
more quote information »

COGT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.418.837.828.23415,713-0.27-3.21%
1 Month9.5210.887.829.14436,319-1.38-14.5%
3 Months12.5013.827.8210.55431,244-4.36-34.88%
6 Months2.2013.902.208.42501,9925.94270.0%
1 Year2.2013.902.208.42501,9925.94270.0%
3 Years2.6513.902.207.20501,8885.49207.17%
5 Years5.0113.902.205.37321,5193.1362.48%

COGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 03 2021 8.14 -0.18 -2.16% 8.40 8.41 8.06 213,663
Mar 02 2021 8.32 0.09 1.09% 8.26 8.52 8.1201 314,328
Mar 01 2021 8.23 0.39 4.97% 7.91 8.26 7.84 443,802
Feb 26 2021 7.84 -0.36 -4.39% 8.25 8.29 7.82 363,807
Feb 25 2021 8.20 -0.29 -3.42% 8.45 8.60 8.11 497,810
Feb 24 2021 8.49 0.10 1.19% 8.41 8.83 8.39 458,818
Feb 23 2021 8.39 -0.20 -2.33% 8.50 8.74 7.84 944,102
Feb 22 2021 8.59 -0.51 -5.6% 9.14 9.17 8.59 476,238
Feb 19 2021 9.10 -0.13 -1.41% 9.20 9.39 9.06 377,757
Feb 18 2021 9.23 -0.09 -0.97% 9.42 9.63 9.20 690,688
Feb 17 2021 9.32 -0.30 -3.12% 9.56 9.61 9.24 415,868
Feb 16 2021 9.62 -0.14 -1.43% 9.88 10.0544 9.45 455,906
Feb 12 2021 9.76 -0.14 -1.41% 9.95 10.16 9.55 227,507
Feb 11 2021 9.90 -0.27 -2.65% 10.24 10.41 9.90 232,853
Feb 10 2021 10.17 -0.18 -1.74% 10.55 10.80 9.8914 284,248
Feb 09 2021 10.35 -0.25 -2.36% 10.58 10.88 10.35 306,670
Feb 08 2021 10.60 0.61 6.11% 10.14 10.8399 10.10 532,440
Feb 05 2021 9.99 0.33 3.42% 9.81 10.37 9.76 495,292
Feb 04 2021 9.66 0.12 1.26% 9.58 9.88 9.45 408,635
See More Historical Prices »


Your Recent History
NASDAQ
COGT
Cogent Bio..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.