Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Cogent Biosciences, Inc. (COGT)

Compare
4.1400
-0.4400
(-9.61%)
At close: April 8 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20254.85005.11004.11004.14004.14001,591,600
Apr 7, 20254.55004.86004.25004.58004.58003,031,700
Apr 4, 20255.15005.23004.62004.77004.77002,063,200
Apr 3, 20255.39005.60005.30005.33005.33001,132,500
Apr 2, 20255.73005.93005.48005.72005.72001,701,400
Apr 1, 20256.01006.01505.55005.79005.79001,749,700
Mar 31, 20256.24006.44005.89005.99005.99002,180,300
Mar 28, 20256.63006.69006.31006.48006.48001,852,400
Mar 27, 20256.52006.78006.45506.61006.6100923,600
Mar 26, 20256.90006.93506.31006.47006.47002,880,300
Mar 25, 20257.41007.49006.81006.90006.9000717,700
Mar 24, 20257.25007.42007.05007.40007.4000897,800
Mar 21, 20257.23007.33207.12007.16007.16001,663,500
Mar 20, 20257.27007.40507.27007.29007.2900496,400
Mar 19, 20257.23007.48507.20007.38507.3850532,600
Mar 18, 20257.24007.40007.17007.25007.2500694,200
Mar 17, 20257.13007.48506.95007.39007.3900953,700
Mar 14, 20257.38007.50007.07107.14007.1400633,100
Mar 13, 20257.55007.87007.20007.29007.29001,235,000
Mar 12, 20257.33007.76007.30007.59007.5900754,900
Mar 11, 20256.83007.28006.61007.24007.24001,227,800
Mar 10, 20256.86007.03006.60006.85006.85001,141,600
Mar 7, 20257.45007.48006.90007.01007.0100972,100
Mar 6, 20257.55007.71007.28007.41007.4100659,800
Mar 5, 20257.23007.76007.18007.67007.67001,309,500
Mar 4, 20256.90007.28006.78507.17007.17001,005,600
Mar 3, 20257.55007.63006.99007.00007.00001,494,700
Feb 28, 20256.97007.56006.92007.53007.53001,834,100
Feb 27, 20256.74007.35006.68006.99006.99002,772,700
Feb 26, 20257.22007.24006.56006.71006.71001,604,100
Feb 25, 20257.44007.47006.84006.99006.99002,510,500
Feb 24, 20258.00008.00007.45007.46007.46001,304,400
Feb 21, 20258.18008.23007.89008.00008.0000963,200
Feb 20, 20258.14008.14007.88008.09008.0900615,000
Feb 19, 20258.01008.16007.96008.08008.0800575,200
Feb 18, 20257.99008.28507.95008.10008.1000770,400
Feb 14, 20258.24008.37007.98008.03008.0300841,400
Feb 13, 20258.16008.25007.96008.18008.1800857,800
Feb 12, 20258.24008.34207.96008.14008.14001,261,000
Feb 11, 20258.62008.75508.06008.42008.42001,281,700
Feb 10, 20258.78008.95508.63008.76008.7600788,000
Feb 7, 20259.14009.28008.72008.74008.7400744,100
Feb 6, 20259.63009.72009.04009.17009.17003,889,600
Feb 5, 20259.26009.93009.14009.66009.66001,185,900
Feb 4, 20258.96009.29508.94009.25009.2500993,100
Feb 3, 20259.25009.25008.93108.99008.99001,077,200
Jan 31, 20259.79009.79008.99009.31009.31001,965,800
Jan 30, 20259.670010.15009.55009.62009.62001,518,600
Jan 29, 20258.84009.46008.84009.30009.30001,422,600
Jan 28, 20258.49009.01508.27708.93008.93001,834,800
Jan 27, 20258.49008.72008.30008.47008.47001,764,300
Jan 24, 20258.83008.93008.23508.35008.35001,441,600
Jan 23, 20258.15009.03007.90008.89008.89002,219,700
Jan 22, 20258.28008.33008.10008.20008.20001,015,700
Jan 21, 20258.05008.24007.74308.20008.20001,474,400
Jan 17, 20258.24008.30307.83508.03008.03001,160,400
Jan 16, 20258.17008.44008.00008.13008.13002,001,400
Jan 15, 20258.00008.72007.80008.12008.12002,743,300
Jan 14, 20257.61007.70007.19007.37007.37002,030,600
Jan 13, 20257.79007.82006.60007.57007.57002,447,400
Jan 10, 20257.90007.97007.67007.84007.84001,775,100
Jan 8, 20258.20008.44008.05008.11008.11001,150,200
Jan 7, 20258.07008.38008.03008.25008.2500895,900
Jan 6, 20257.92008.57007.91008.06008.06001,025,400
Jan 3, 20257.87008.20007.72007.88007.88001,271,000
Jan 2, 20257.90008.01007.63007.80007.80001,200,200
Dec 31, 20247.78007.82007.39007.80007.80001,698,700
Dec 30, 20247.67007.75007.45007.71007.71001,011,400
Dec 27, 20247.78007.86007.60007.74007.7400927,700
Dec 26, 20247.79007.89507.65507.87007.8700835,500
Dec 24, 20247.75007.88007.62007.86007.8600537,200
Dec 23, 20247.81007.93407.42007.76007.76001,318,200
Dec 20, 20247.71008.06007.68007.84007.84002,668,300
Dec 19, 20247.65007.92007.37007.80007.80001,573,700
Dec 18, 20248.26008.30007.29507.64007.64001,506,600
Dec 17, 20248.26008.36008.09008.19008.1900649,900
Dec 16, 20248.12008.55507.94008.26008.26001,915,100
Dec 13, 20248.31008.35508.10008.15008.1500825,900
Dec 12, 20249.26009.26008.22008.34008.34003,980,500
Dec 11, 20248.77009.28008.39009.27009.27002,151,600
Dec 10, 20249.66009.87509.36009.50009.50001,172,300
Dec 9, 20248.160010.54508.16009.67009.67006,477,500
Dec 6, 20249.01009.18008.89008.89008.89001,834,000
Dec 5, 20249.20009.32008.93008.99008.99001,632,800
Dec 4, 20249.09009.34509.07009.21009.21001,452,800
Dec 3, 20249.45009.49509.00009.19009.19002,266,000
Dec 2, 20249.52009.71509.37009.47009.4700941,200
Nov 29, 20249.53009.75009.27009.51009.5100945,700
Nov 27, 20249.73009.99009.45009.58009.58002,168,700
Nov 26, 20249.19009.70009.06009.62509.6250827,300
Nov 25, 20249.23009.60009.17009.19009.1900953,800
Nov 22, 20248.97009.30008.88009.13009.1300725,000
Nov 21, 20249.12009.27008.95008.98008.9800859,600
Nov 20, 20249.05009.30008.93009.08009.08001,934,600
Nov 19, 20248.98009.18008.83009.06009.06001,482,300
Nov 18, 20248.90009.07508.56008.99008.99002,865,100
Nov 15, 20249.67009.67008.83008.90008.90001,319,300
Nov 14, 202410.435010.49009.65009.65009.6500831,300
Nov 13, 202410.380011.160010.380010.400010.40002,608,800
Nov 12, 202410.220010.51009.970010.380010.38001,166,300
Nov 11, 202410.390010.800010.270010.400010.40001,409,100
Nov 8, 202410.060010.39509.942010.210010.21001,239,600
Nov 7, 202410.440010.46009.890010.050010.0500779,100
Nov 6, 202410.430010.960010.340010.480010.48001,610,200
Nov 5, 202411.840011.98009.37009.99009.99005,309,700
Nov 4, 202411.560012.200011.340011.870011.8700825,200
Nov 1, 202411.580012.100011.280011.720011.7200812,500
Oct 31, 202411.900011.932011.450011.490011.4900767,600
Oct 30, 202411.910012.300011.890012.010012.0100571,900
Oct 29, 202411.720012.260011.720012.000012.0000760,400
Oct 28, 202412.150012.460011.820011.890011.8900910,800
Oct 25, 202412.190012.550011.860011.970011.9700343,600
Oct 24, 202412.320012.570011.700012.010012.01002,404,500
Oct 23, 202412.300012.610012.111012.300012.3000835,300
Oct 22, 202411.880012.340011.770012.240012.24001,261,500
Oct 21, 202411.900012.038011.510011.860011.8600652,900
Oct 18, 202411.650011.940011.360011.900011.9000831,000
Oct 17, 202411.390011.675011.150011.640011.64001,305,200
Oct 16, 202411.740011.810011.100011.350011.35001,187,000
Oct 15, 202411.360011.865011.220011.670011.6700673,100
Oct 14, 202411.210011.450011.070011.310011.31001,184,300
Oct 11, 202411.070011.500010.920011.250011.2500818,900
Oct 10, 202410.680011.450010.610011.090011.0900586,000
Oct 9, 202410.860011.020010.585010.800010.8000979,500
Oct 8, 202410.790011.040010.660010.850010.85001,255,500
Oct 7, 202411.190011.250010.730010.740010.7400545,100
Oct 4, 202410.700011.140010.690011.110011.1100835,900
Oct 3, 202410.560010.820010.480010.550010.55001,121,900
Oct 2, 202410.750010.980010.350010.720010.7200707,400
Oct 1, 202410.750010.800010.210010.750010.75001,421,700
Sep 30, 202410.840011.000010.620010.800010.80001,054,800
Sep 27, 202411.010011.100010.830010.900010.9000405,300
Sep 26, 202410.970011.040010.800010.900010.9000418,000
Sep 25, 202410.970011.113010.770010.880010.88001,175,000
Sep 24, 202410.950011.000010.635010.940010.9400615,100
Sep 23, 202410.980011.080010.650010.650010.6500697,000
Sep 20, 202411.050011.130010.800010.980010.98002,586,800
Sep 19, 202410.960011.530010.770010.900010.90001,103,400
Sep 18, 202410.520010.980010.520010.550010.5500533,200
Sep 17, 202410.920011.000010.410010.520010.5200556,300
Sep 16, 202410.670011.070010.580010.820010.8200509,000
Sep 13, 202410.330010.770010.330010.630010.6300654,000
Sep 12, 202410.740010.740010.180010.270010.2700792,900
Sep 11, 202410.590010.750010.300010.710010.71001,294,600
Sep 10, 202411.010011.040010.640010.680010.6800616,400
Sep 9, 202410.480011.130010.460010.950010.9500733,400
Sep 6, 202411.290011.400010.370010.470010.4700982,300
Sep 5, 202411.600011.660010.870011.240011.24001,154,600
Sep 4, 202410.910012.140010.820011.480011.48002,101,300
Sep 3, 202410.790011.540010.690010.950010.95001,934,100
Aug 30, 202410.290010.900010.290010.740010.7400770,700
Aug 29, 202410.430010.650010.270010.280010.2800431,100
Aug 28, 20249.890010.39009.840010.340010.3400394,900
Aug 27, 202410.320010.54009.78009.96009.9600313,800
Aug 26, 202410.270010.380010.080010.300010.3000339,900
Aug 23, 20249.770010.43009.750010.180010.18001,139,600
Aug 22, 202410.240010.40009.71009.72009.7200730,400
Aug 21, 202410.040010.24009.920010.240010.24001,817,400
Aug 20, 20249.960010.16009.81009.92009.9200992,100
Aug 19, 20249.430010.18509.310010.010010.01001,904,100
Aug 16, 20248.73009.79008.68009.46009.46001,627,000
Aug 15, 20248.69008.89008.55008.72008.7200518,800
Aug 14, 20248.77008.91508.47008.52008.5200504,000
Aug 13, 20248.64008.80008.49008.77008.7700573,700
Aug 12, 20248.65008.77008.39008.50008.5000676,500
Aug 9, 20248.92008.96008.47008.58008.5800553,100
Aug 8, 20248.79009.01008.48008.89008.8900871,900
Aug 7, 20249.20009.30008.48008.63008.6300746,100
Aug 6, 20249.29009.50008.69009.26009.2600497,200
Aug 5, 20248.75009.50008.29009.14009.14001,131,900
Aug 2, 20248.76009.50008.61009.40009.4000769,700
Aug 1, 20249.50009.53509.13009.36009.3600612,300
Jul 31, 20249.58009.88009.31009.43009.4300685,900
Jul 30, 20249.43009.67009.32509.50009.5000561,800
Jul 29, 20249.54009.63009.11009.39009.3900321,200
Jul 26, 20249.41009.56009.21009.52009.5200417,700
Jul 25, 20249.24009.31009.06009.22009.2200600,500
Jul 24, 20249.05009.41008.93009.17009.1700487,700
Jul 23, 20248.65009.34008.57509.11009.1100626,500
Jul 22, 20248.67008.72008.41008.69008.6900809,100
Jul 19, 20248.77008.98008.56008.61008.6100337,000
Jul 18, 20248.95009.04008.60008.75008.7500527,700
Jul 17, 20249.30009.47008.89008.98008.9800727,400
Jul 16, 20249.42009.56009.32009.50009.50001,009,200
Jul 15, 20249.31009.48809.15009.25009.2500593,900
Jul 12, 20249.32009.41009.10009.27009.2700551,400
Jul 11, 20249.06009.35009.01009.14009.1400725,000
Jul 10, 20248.74008.95008.53008.91008.9100477,100
Jul 9, 20248.86008.90008.53008.74008.7400595,200
Jul 8, 20248.58008.83008.37008.82008.8200936,400
Jul 5, 20248.36008.54008.02008.44008.4400536,700
Jul 3, 20248.25008.61008.23008.36008.3600850,200
Jul 2, 20248.82009.06008.07008.24008.2400822,700
Jul 1, 20248.41009.08008.37008.94008.9400948,900
Jun 28, 20248.44009.00008.32008.43008.43003,769,000
Jun 27, 20248.14008.70007.84008.44008.4400740,900
Jun 26, 20248.28008.31007.96008.10008.1000782,300
Jun 25, 20249.00009.03008.17008.32008.3200986,400
Jun 24, 20248.92009.17008.63008.89008.8900926,200
Jun 21, 20248.34009.05008.25008.79008.79007,535,700
Jun 20, 20248.52008.58008.19008.36008.36001,484,900
Jun 18, 20248.79008.79008.04008.50008.50001,206,400
Jun 17, 20248.40008.88008.21008.80008.8000923,500
Jun 14, 20248.88008.99008.07008.42508.42501,029,200
Jun 13, 20249.05009.26008.84008.98008.9800822,300
Jun 12, 20249.21009.29008.85009.04009.04001,239,900
Jun 11, 20248.57008.89008.39008.82008.82001,242,200
Jun 10, 20248.22008.66007.71008.60008.60002,181,700
Jun 7, 20248.26008.59008.25008.39008.39001,262,500
Jun 6, 20248.86009.01008.40008.41008.41001,027,200
Jun 5, 20248.90009.05008.52008.92008.92001,281,000
Jun 4, 20248.38009.02008.16008.80008.80002,888,100
Jun 3, 20248.13008.46007.95008.38008.38001,882,300
May 31, 20247.34008.18007.29008.01008.01001,380,600
May 30, 20247.80007.80006.94007.29007.29001,665,400
May 29, 20248.28008.29007.60007.71007.71001,381,300
May 28, 20248.29008.45008.14008.41008.41001,252,900
May 24, 20247.52008.29007.36008.22008.22001,001,700
May 23, 20248.06008.06007.26007.49007.49001,134,300
May 22, 20247.93008.29007.91008.03008.03001,021,900
May 21, 20247.75008.02007.65007.92007.92001,278,700
May 20, 20247.48007.88007.45007.84007.8400690,200
May 17, 20247.58007.65007.36007.44007.4400785,500
May 16, 20247.73007.81007.41007.47007.4700652,700
May 15, 20247.57007.87007.37007.72007.7200629,200
May 14, 20247.50007.82007.32007.35007.3500652,300
May 13, 20247.68007.88007.22007.35007.35001,467,900
May 10, 20247.99008.06007.44007.56007.5600820,900
May 9, 20247.68008.06007.50007.92007.92001,291,100
May 8, 20247.75007.83007.42507.60007.60001,299,200
May 7, 20247.39007.80007.23007.76007.7600811,300
May 6, 20247.59507.71007.39507.57007.57001,079,800
May 3, 20247.33007.72007.33007.53007.5300846,200
May 2, 20246.99007.42506.94007.29007.29001,157,200
May 1, 20246.50007.25706.46006.93006.93002,649,800
Apr 30, 20246.60006.67206.43006.50006.50001,574,200
Apr 29, 20246.12006.76006.10006.71006.71001,892,500
Apr 26, 20246.02006.16005.94506.02006.0200912,200
Apr 25, 20246.40006.43005.88006.01006.01001,212,000
Apr 24, 20246.95007.11506.54006.54006.54001,775,000
Apr 23, 20247.13007.40006.96006.96006.96001,209,800
Apr 22, 20246.71007.25006.64007.12007.1200891,900
Apr 19, 20246.58006.92006.44506.71006.71001,518,300
Apr 18, 20246.51006.67006.44006.61006.61001,061,500
Apr 17, 20246.52006.58006.39006.53006.53002,008,800
Apr 16, 20246.50006.51006.25006.46006.46001,035,000
Apr 15, 20246.46006.71006.39506.50006.50001,671,200
Apr 12, 20246.55006.61006.38006.51006.51001,134,400
Apr 11, 20246.75006.80006.25506.55006.55001,429,600
Apr 10, 20246.74006.74006.35006.65006.65001,630,900
Apr 9, 20246.50007.06006.22006.99006.99001,212,800

Related Tickers

BPMC Blueprint Medicines Corporation
79.22
-1.22%
 
CGEM Cullinan Therapeutics, Inc.
7.32
+0.97%
 
APGE Apogee Therapeutics, Inc.
28.79
-10.87%
 
DNTH Dianthus Therapeutics, Inc.
14.86
-4.80%
 
SYRE Spyre Therapeutics, Inc.
11.80
-4.76%
 
VRDN Viridian Therapeutics, Inc.
11.02
-6.45%
 
VERA Vera Therapeutics, Inc.
18.86
-5.42%
 
KURA Kura Oncology, Inc.
5.62
-2.43%
 
TRML Tourmaline Bio, Inc.
12.22
-3.17%
 
NUVL Nuvalent, Inc.
59.32
-8.29%