Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogent Biosciences, Inc. - Common Stock (NQ:COGT)

5.260 +0.450 (+9.36%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 4.980 5.140 4.810 4.810 708,717 -0.17(-3.41%)
May 08, 2025 4.720 5.100 4.551 4.980 1,050,109 +0.26(+5.51%)
May 07, 2025 4.650 4.880 4.555 4.720 1,151,669 +0.02(+0.43%)
May 06, 2025 5.470 5.740 4.680 4.700 1,241,446 -0.87(-15.62%)
May 05, 2025 5.860 5.870 5.525 5.570 1,452,279 -0.30(-5.11%)
May 02, 2025 5.710 5.890 5.650 5.870 1,011,472 +0.24(+4.26%)
May 01, 2025 5.220 5.640 5.055 5.630 1,277,042 +0.42(+8.06%)
Apr 30, 2025 4.990 5.270 4.880 5.210 1,679,569 +0.19(+3.78%)
Apr 29, 2025 4.890 5.100 4.820 5.020 1,461,868 +0.11(+2.24%)
Apr 28, 2025 4.650 4.935 4.650 4.910 1,827,376 +0.27(+5.82%)
Apr 25, 2025 4.430 4.685 4.305 4.640 1,027,115 +0.13(+2.88%)
Apr 24, 2025 4.470 4.620 4.390 4.510 902,577 +0.04(+0.89%)
Apr 23, 2025 4.490 4.640 4.440 4.470 877,692 +0.13(+3.00%)
Apr 22, 2025 4.380 4.405 4.240 4.340 1,111,010 +0.04(+0.93%)
Apr 21, 2025 4.290 4.430 4.200 4.300 957,074 -0.07(-1.60%)
Apr 17, 2025 4.250 4.400 4.195 4.370 1,155,841 +0.10(+2.34%)
Apr 16, 2025 4.780 5.090 4.115 4.270 2,330,366 -0.60(-12.32%)
Apr 15, 2025 4.530 4.970 4.530 4.870 1,993,203 +0.29(+6.33%)
Apr 14, 2025 4.390 4.620 4.270 4.580 1,417,841 +0.32(+7.51%)
Apr 11, 2025 4.010 4.280 3.920 4.260 1,220,092 +0.24(+5.97%)
Apr 10, 2025 4.220 4.330 3.885 4.020 2,096,192 -0.44(-9.87%)
Apr 09, 2025 4.010 4.540 3.720 4.460 1,969,777 +0.32(+7.73%)
Apr 08, 2025 4.850 5.110 4.110 4.140 1,591,640 -0.44(-9.61%)
Apr 07, 2025 4.550 4.768 4.250 4.580 3,031,699 -0.19(-3.98%)
Apr 04, 2025 5.150 5.230 4.620 4.770 2,063,208 -0.56(-10.51%)
Apr 03, 2025 5.390 5.600 5.300 5.330 1,132,453 -0.39(-6.82%)
Apr 02, 2025 5.730 5.930 5.480 5.720 1,701,361 -0.07(-1.21%)
Apr 01, 2025 6.010 6.015 5.550 5.790 1,749,653 -0.20(-3.34%)
Mar 31, 2025 6.240 6.440 5.890 5.990 2,180,281 -0.49(-7.56%)
Mar 28, 2025 6.630 6.690 6.310 6.480 1,852,399 -0.13(-1.97%)
Mar 27, 2025 6.520 6.780 6.455 6.610 923,629 +0.14(+2.16%)
Mar 26, 2025 6.900 6.935 6.310 6.470 2,880,336 -0.43(-6.23%)
Mar 25, 2025 7.410 7.490 6.810 6.900 717,751 -0.50(-6.76%)
Mar 24, 2025 7.250 7.420 7.050 7.400 897,859 +0.24(+3.35%)
Mar 21, 2025 7.230 7.332 7.120 7.160 1,663,460 -0.13(-1.78%)
Mar 20, 2025 7.270 7.405 7.270 7.290 496,358 -0.09(-1.29%)
Mar 19, 2025 7.230 7.485 7.200 7.385 532,562 +0.13(+1.86%)
Mar 18, 2025 7.240 7.400 7.170 7.250 694,230 -0.14(-1.89%)
Mar 17, 2025 7.130 7.485 6.950 7.390 953,745 +0.25(+3.50%)
Mar 14, 2025 7.380 7.500 7.071 7.140 633,139 -0.15(-2.06%)
Mar 13, 2025 7.550 7.870 7.200 7.290 1,234,999 -0.30(-3.95%)
Mar 12, 2025 7.330 7.760 7.300 7.590 752,588 +0.35(+4.83%)
Mar 11, 2025 6.830 7.280 6.610 7.240 1,227,838 +0.39(+5.69%)
Mar 10, 2025 6.860 7.030 6.600 6.850 1,141,594 -0.16(-2.28%)
Mar 07, 2025 7.450 7.480 6.900 7.010 972,138 -0.40(-5.40%)
Mar 06, 2025 7.550 7.710 7.280 7.410 659,771 -0.26(-3.39%)
Mar 05, 2025 7.230 7.760 7.180 7.670 1,309,510 +0.50(+6.97%)
Mar 04, 2025 6.900 7.280 6.785 7.170 1,005,580 +0.17(+2.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.