UK markets closed

Cogent Biosciences, Inc. (COGT)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
8.43-0.55 (-6.18%)
At close: 04:00PM EDT
8.43 +0.01 (+0.06%)
After hours: 04:36PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20248.888.998.078.438.431,029,200
13 Jun 20249.059.268.848.988.98822,300
12 Jun 20249.219.298.859.049.041,239,900
11 Jun 20248.578.898.398.828.821,242,200
10 Jun 20248.228.667.718.608.602,181,700
07 Jun 20248.268.598.258.398.391,262,500
06 Jun 20248.869.018.408.418.411,027,200
05 Jun 20248.909.058.528.928.921,281,000
04 Jun 20248.389.028.168.808.802,888,100
03 Jun 20248.138.467.958.388.381,882,300
31 May 20247.348.187.298.018.011,380,600
30 May 20247.807.806.947.297.291,665,400
29 May 20248.288.297.607.717.711,381,300
28 May 20248.298.458.148.418.411,252,900
24 May 20247.528.297.368.228.221,001,700
23 May 20248.068.067.267.497.491,134,300
22 May 20247.938.297.918.038.031,021,900
21 May 20247.758.027.657.927.921,278,700
20 May 20247.487.887.457.847.84690,200
17 May 20247.587.657.367.447.44785,500
16 May 20247.737.817.417.477.47652,700
15 May 20247.577.877.377.727.72629,200
14 May 20247.507.827.327.357.35652,300
13 May 20247.687.887.227.357.351,467,900
10 May 20247.998.067.447.567.56820,900
09 May 20247.688.067.507.927.921,291,100
08 May 20247.757.837.437.607.601,299,200
07 May 20247.397.807.237.767.76811,300
06 May 20247.597.717.397.577.571,079,800
03 May 20247.337.727.337.537.53846,200
02 May 20246.997.436.947.297.291,157,200
01 May 20246.507.266.466.936.932,649,800
30 Apr 20246.606.676.436.506.501,574,200
29 Apr 20246.126.766.106.716.711,892,500
26 Apr 20246.026.165.956.026.02912,200
25 Apr 20246.406.435.886.016.011,212,000
24 Apr 20246.957.116.546.546.541,775,000
23 Apr 20247.137.406.966.966.961,209,800
22 Apr 20246.717.256.647.127.12891,900
19 Apr 20246.586.926.456.716.711,518,300
18 Apr 20246.516.676.446.616.611,061,500
17 Apr 20246.526.586.396.536.532,008,800
16 Apr 20246.506.516.256.466.461,035,000
15 Apr 20246.466.716.396.506.501,671,200
12 Apr 20246.556.616.386.516.511,134,400
11 Apr 20246.756.806.266.556.551,429,600
10 Apr 20246.746.746.356.656.651,630,900
09 Apr 20246.507.066.226.996.991,212,800
08 Apr 20246.726.796.516.526.52504,800
05 Apr 20246.826.896.486.716.71958,400
04 Apr 20246.957.186.776.906.901,330,900
03 Apr 20246.666.906.526.896.891,017,300
02 Apr 20246.706.806.276.756.751,631,000
01 Apr 20246.736.976.366.906.901,555,200
28 Mar 20246.546.776.416.726.722,244,100
27 Mar 20245.936.535.886.526.521,725,800
26 Mar 20245.836.045.795.845.841,090,600
25 Mar 20246.336.425.735.785.781,656,000
22 Mar 20246.656.766.396.396.39787,600
21 Mar 20246.907.016.656.676.671,164,400
20 Mar 20246.737.056.486.836.831,104,100
19 Mar 20246.626.776.516.736.731,377,000
18 Mar 20246.846.976.656.746.741,915,500
15 Mar 20246.537.386.537.057.056,274,000
14 Mar 20246.686.826.416.546.541,959,100
13 Mar 20246.386.816.386.566.561,202,400
12 Mar 20246.576.576.196.356.351,327,500
11 Mar 20246.616.706.476.506.501,537,100
08 Mar 20246.787.016.516.596.591,381,400
07 Mar 20246.957.056.696.726.721,235,300
06 Mar 20247.127.136.746.896.891,928,800
05 Mar 20246.957.316.907.037.031,493,000
04 Mar 20247.287.447.007.057.052,491,800
01 Mar 20247.057.386.997.237.231,951,600
29 Feb 20247.577.726.877.007.003,407,400
28 Feb 20247.367.637.137.347.342,165,300
27 Feb 20247.857.997.407.497.492,459,500
26 Feb 20247.257.847.187.507.502,965,700
23 Feb 20248.858.897.287.447.445,155,800
22 Feb 20248.4610.268.318.958.9514,258,400
21 Feb 20248.488.838.168.568.562,268,300
20 Feb 20248.829.448.248.598.592,848,900
16 Feb 20248.859.368.649.029.021,689,400
15 Feb 20248.759.588.488.888.884,044,600
14 Feb 20248.559.417.958.708.7010,747,800
13 Feb 20245.625.665.375.465.461,027,900
12 Feb 20245.866.155.665.795.792,008,400
09 Feb 20246.406.625.725.885.881,660,900
08 Feb 20246.296.555.966.386.381,367,900
07 Feb 20246.016.205.705.955.951,770,200
06 Feb 20245.636.415.496.036.032,992,800
05 Feb 20244.795.734.625.705.703,083,700
02 Feb 20244.384.854.304.804.801,743,900
01 Feb 20244.434.604.364.484.48891,100
31 Jan 20244.434.674.304.434.431,939,100
30 Jan 20244.524.544.344.434.43913,200
29 Jan 20244.374.594.284.544.542,319,700
26 Jan 20244.494.504.304.384.381,173,300
25 Jan 20244.474.554.344.434.43830,700
24 Jan 20244.734.734.434.434.43690,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...