COGT Quote, Trading Chart, Cogent Biosciences Inc Com

home / stock / cogt / cogt quote

Stock Information
Company Name: Cogent Biosciences Inc Com
Stock Symbol: COGT
Market: NASDAQ
Website: cogentbio.com
Menu
COGT COGT Quote COGT Short COGT News COGT Articles COGT Message Board
Get COGT Alerts

News, Short Squeeze, Breakout and More Instantly...
COGT Quote
Last:$8.44
Change Percent:0.0%
Open:$8.36
Previous Close:$8.44
High:$8.54
Low:$8.02
Volume:533,462
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
COGT Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$8.36
Close:$8.44
High:$8.54
Low:$8.02
Volume:533,462
Date:2024-07-04
Open:$8.25
Close:$8.36
High:$8.61
Low:$8.23
Volume:850,182
Date:2024-07-03
Open:$8.25
Close:$8.36
High:$8.61
Low:$8.23
Volume:850,182
Date:2024-07-02
Open:$8.82
Close:$8.24
High:$9.06
Low:$8.07
Volume:822,693
Date:2024-07-01
Open:$8.41
Close:$8.94
High:$9.08
Low:$8.37
Volume:948,932
Date:2024-06-28
Open:$8.44
Close:$8.43
High:$9
Low:$8.32
Volume:3,769,040
Date:2024-06-27
Open:$8.14
Close:$8.44
High:$8.7
Low:$7.84
Volume:740,879
Date:2024-06-26
Open:$8.28
Close:$8.1
High:$8.31
Low:$7.96
Volume:782,332
Date:2024-06-25
Open:$9
Close:$8.32
High:$9.03
Low:$8.17
Volume:986,438
Date:2024-06-24
Open:$8.92
Close:$8.89
High:$9.17
Low:$8.63
Volume:926,217
Date:2024-06-21
Open:$8.34
Close:$8.79
High:$9.05
Low:$8.25
Volume:7,535,657
Date:2024-06-20
Open:$8.52
Close:$8.36
High:$8.58
Low:$8.19
Volume:1,484,908
Date:2024-06-19
Open:$8.79
Close:$8.5
High:$8.79
Low:$8.04
Volume:1,206,436
Date:2024-06-18
Open:$8.79
Close:$8.5
High:$8.79
Low:$8.04
Volume:1,206,436
Date:2024-06-17
Open:$8.4
Close:$8.8
High:$8.88
Low:$8.21
Volume:923,486
Date:2024-06-14
Open:$8.88
Close:$8.425
High:$8.99
Low:$8.07
Volume:1,029,246
Date:2024-06-13
Open:$9.05
Close:$8.98
High:$9.26
Low:$8.84
Volume:822,322
Date:2024-06-12
Open:$9.21
Close:$9.04
High:$9.29
Low:$8.85
Volume:1,239,909
Date:2024-06-11
Open:$8.57
Close:$8.82
High:$8.89
Low:$8.39
Volume:1,242,162
Date:2024-06-10
Open:$8.22
Close:$8.6
High:$8.66
Low:$7.71
Volume:2,181,700