Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Cogent Biosciences Inc | COGT | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.42 | 5.76% | 7.71 | 18:01:20 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 7.33 | 7.33 | 7.72 | 7.53 | 7.29 |
COGT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.02 | 7.72 | 5.945 | 6.74 | 1,653,168 | 1.69 | 28.07% |
| 1 Month | 6.82 | 7.72 | 5.88 | 6.65 | 1,376,026 | 0.89 | 13.05% |
| 3 Months | 6.40 | 10.26 | 5.37 | 7.35 | 2,166,558 | 1.31 | 20.47% |
| 6 Months | 8.70 | 10.26 | 3.67 | 6.44 | 2,037,812 | -0.99 | -11.38% |
| 1 Year | 10.85 | 13.50 | 3.67 | 7.76 | 1,376,502 | -3.14 | -28.94% |
| 3 Years | 8.80 | 18.07 | 3.67 | 9.05 | 993,098 | -1.09 | -12.39% |
| 5 Years | 2.20 | 18.07 | 2.20 | 9.00 | 908,248 | 5.51 | 250.45% |
COGT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 7.53 | 0.24 | 3.29% | 7.33 | 7.72 | 7.33 | 846,207 |
| May 02 2024 | 7.29 | 0.36 | 5.19% | 6.99 | 7.425 | 6.94 | 1,157,197 |
| May 01 2024 | 6.93 | 0.43 | 6.62% | 6.50 | 7.257 | 6.46 | 2,649,834 |
| Apr 30 2024 | 6.50 | -0.21 | -3.13% | 6.60 | 6.672 | 6.43 | 1,654,166 |
| Apr 29 2024 | 6.71 | 0.69 | 11.46% | 6.12 | 6.76 | 6.10 | 1,892,478 |
| Apr 26 2024 | 6.02 | 0.01 | 0.17% | 6.02 | 6.16 | 5.945 | 912,165 |
| Apr 25 2024 | 6.01 | -0.53 | -8.10% | 6.40 | 6.43 | 5.88 | 1,211,953 |
| Apr 24 2024 | 6.54 | -0.42 | -6.03% | 6.95 | 7.115 | 6.54 | 1,775,037 |
| Apr 23 2024 | 6.96 | -0.16 | -2.25% | 7.13 | 7.40 | 6.96 | 1,209,832 |
| Apr 22 2024 | 7.12 | 0.41 | 6.11% | 6.71 | 7.25 | 6.64 | 891,876 |
| Apr 19 2024 | 6.71 | 0.10 | 1.51% | 6.58 | 6.92 | 6.445 | 1,518,302 |
| Apr 18 2024 | 6.61 | 0.08 | 1.23% | 6.51 | 6.67 | 6.44 | 1,061,527 |
| Apr 17 2024 | 6.53 | 0.07 | 1.08% | 6.52 | 6.58 | 6.39 | 2,008,780 |
| Apr 16 2024 | 6.46 | -0.04 | -0.62% | 6.50 | 6.51 | 6.25 | 1,035,007 |
| Apr 15 2024 | 6.50 | -0.01 | -0.15% | 6.46 | 6.71 | 6.395 | 1,671,158 |
| Apr 12 2024 | 6.51 | -0.04 | -0.61% | 6.55 | 6.61 | 6.38 | 1,134,415 |
| Apr 11 2024 | 6.55 | -0.10 | -1.50% | 6.75 | 6.80 | 6.255 | 1,429,628 |
| Apr 10 2024 | 6.65 | -0.34 | -4.86% | 6.74 | 6.74 | 6.35 | 1,630,884 |
| Apr 09 2024 | 6.99 | 0.47 | 7.21% | 6.50 | 7.06 | 6.22 | 1,212,863 |
| Apr 08 2024 | 6.52 | -0.19 | -2.83% | 6.72 | 6.79 | 6.51 | 504,989 |
| Apr 05 2024 | 6.71 | -0.19 | -2.75% | 6.82 | 6.89 | 6.48 | 958,419 |
| Apr 04 2024 | 6.90 | 0.01 | 0.15% | 6.95 | 7.18 | 6.77 | 1,330,940 |
