ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Cogent Biosciences Inc

Cogent Biosciences Inc (COGT)

7.67
0.50
(6.97%)
Closed March 05 3:00PM
7.67
0.00
( 0.00% )
Pre Market: 6:17AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.9313.79821958466.747.766.6816742197.23620266CS
4-1.96-20.35306334379.639.726.5613793937.81347765CS
12-1.47-16.08315098479.1410.156.5614580548.09176783CS
26-3.6-31.943212067411.2712.616.5613381199.2379177CS
520.557.724719101127.1212.615.7312731988.60435715CS
1561.77305.918.073.6712684609.09713037CS
2604.92178.9090909092.7518.072.29643589.02065194CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17412177007.670.56.977.357.767.2251299278
17411313007.170.172.436.917.286.785992657
17410449007-0.53-7.047.557.636.991484295
17407857007.530.547.736.967.566.921822140
17406993006.990.284.176.747.356.682772725
17406129006.71-0.28-4.017.157.246.55999991560682
17405265006.99-0.47-6.307.3257.426.842499917
17404401007.46-0.54-6.75887.451283374
17401809008-0.09-1.118.188.237.89963166
17400945008.090.010.127.898.17.88605298
17400081008.08-0.02-0.258.018.167.96575247
17399217008.10.070.878.18.2857.95744797
17395761008.03-0.15-1.838.238.36999997.98832775
17394897008.180.040.498.168.257.96857839
17394033008.14-0.28-3.338.148.34247.961254288
17393169008.42-0.34-3.888.61999998.7558.061281723
17392305008.760.020.238.788.9558.63787994
17389713008.74-0.43-4.699.149.288.72700478
17388849009.17-0.49-5.079.639.729.03999993889787
17387985009.660.414.439.269.939.141185902
17387121009.250.262.898.969.2958.95988726
17386257008.99-0.32-3.449.259.258.93061027150
17383665009.31-0.31-3.229.78999999.78999998.99011965786
17382801009.61999990.323.449.6710.159.551517086
17381937009.30.374.148.849.468.841422563
17381073008.930.465.438.49.0158.27691828938
17380209008.470.121.448.498.728.31758254
17377617008.350.151.838.838.938.2351415494
17376753008.200.008.28.28.20
17375889008.200.008.38.338.11980181
17375025008.20.172.128.0258.247.74281465354
17371569008.03-0.1-1.238.248.30297.8351160419
17370705008.130.010.128.178.4482001390
17369841008.11999990.7510.187.988.727.82743364
17368977007.37-0.2-2.647.617.77.192030578
17368113007.57-0.27-3.447.797.826.62447431
17365521007.84-0.27-3.337.97.977.671738086
17363793008.11-0.14-1.708.238.448.051140961
17362929008.250.192.368.1758.388.03887445
17362065008.060.182.287.998.577.94996320
17359473007.880.060.777.9158.27.791262316
17358609007.820.020.267.8258.017.631185249
17356881007.80.091.177.787.827.391698682
17356017007.71-0.03-0.397.6357.747.451002924
17353425007.74-0.13-1.657.757.867.6918859
17352561007.870.010.137.797.8957.655835523
17350778407.860.11.297.757.887.62537249
17349969007.76-0.08-1.027.817.97.421317505
17347377007.840.040.517.718.067.682668211
17346513007.80.162.097.457.927.371554345
17345649007.64-0.55-6.728.268.37.2951506257
17344785008.19-0.07-0.858.158.368.09642389
17343921008.260.111.357.968.5557.941907106
17341329008.15-0.19-2.288.11999998.3558.1814581
17340465008.34-0.93-10.039.149.228.22013973826
17339601009.27-0.23-2.428.789.288.53999992106120
17338737009.5-0.17-1.769.71629.89.361154664
17337873009.670.788.778.4910.54518.46430801
17335281008.89-0.1-1.119.019.188.891829931

Your Recent History

Delayed Upgrade Clock