Free Trial

Cogent Biosciences (COGT) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free COGT Stock Alerts
$7.44
-0.03 (-0.40%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cogent Biosciences Stock Price Performance

5 Day
Performance
-3.63%
1 Month
Performance
+10.88%
3 Month
Performance
-13.39%
6 Month
Performance
-1.20%
Year-To-Date
Performance
+26.53%
1 Year
Performance
-33.63%
Receive COGT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cogent Biosciences and its competitors with MarketBeat's FREE daily newsletter

Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

COGT Stock Chart for Monday, May, 20, 2024

COGT Chart by TradingView

Cogent Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$7.47$7.44
-0.40%		$7.65$7.36785,477 shs$711.34 million
05/16/2024$7.72$7.47
-3.24%		$7.81$7.41652,472 shs$714.21 million
05/15/2024$7.35$7.72
+5.03%		$7.85$7.37628,904 shs$738.11 million
05/14/2024$7.35$7.35$7.82$7.33652,263 shs$702.76 million
05/13/2024$7.56$7.35
-2.78%		$7.88$7.221.47 million shs$702.73 million
05/10/2024$7.92$7.56
-4.55%		$8.06$7.44820,901 shs$722.83 million
05/09/2024$7.60$7.92
+4.21%		$8.06$7.501.29 million shs$757.26 million
05/08/2024$7.76$7.60
-2.06%		$7.83$7.431.30 million shs$726.64 million
05/07/2024$7.57$7.76
+2.51%		$7.80$7.23811,276 shs$741.93 million
05/06/2024$7.53$7.57
+0.53%		$7.71$7.40906,082 shs$723.77 million
05/03/2024$7.29$7.53
+3.29%		$7.72$7.38846,206 shs$719.94 million
05/02/2024$6.93$7.29
+5.19%		$7.43$6.941.11 million shs$697.00 million
05/01/2024$6.50$6.93
+6.62%		$7.26$6.462.65 million shs$662.58 million
04/30/2024$6.71$6.50
-3.13%		$6.67$6.431.57 million shs$621.47 million
04/29/2024$6.02$6.71
+11.46%		$6.76$6.101.89 million shs$641.56 million
04/26/2024$6.01$6.02
+0.17%		$6.16$5.95912,164 shs$575.57 million
04/25/2024$6.54$6.01
-8.10%		$6.43$5.881.21 million shs$574.62 million
04/24/2024$6.96$6.54
-6.03%		$7.12$6.541.78 million shs$625.29 million
04/23/2024$7.12$6.96
-2.25%		$7.40$6.961.21 million shs$665.45 million
04/22/2024$6.71$7.12
+6.11%		$7.25$6.65891,875 shs$680.74 million
04/19/2024$6.61$6.71
+1.51%		$6.92$6.451.52 million shs$641.54 million
04/18/2024$6.53$6.61
+1.23%		$6.67$6.441.05 million shs$631.98 million
04/17/2024$6.46$6.53
+1.08%		$6.58$6.392.01 million shs$624.33 million
04/16/2024$6.50$6.46
-0.62%		$6.51$6.251.04 million shs$617.64 million
04/15/2024$6.51$6.50
-0.15%		$6.71$6.401.67 million shs$621.48 million
04/12/2024$6.55$6.51
-0.61%		$6.60$6.381.13 million shs$622.42 million
04/11/2024$6.65$6.55
-1.50%		$6.79$6.261.43 million shs$626.27 million
04/10/2024$6.99$6.65
-4.86%		$6.74$6.351.63 million shs$635.81 million
04/09/2024$6.52$6.99
+7.21%		$7.06$6.221.21 million shs$668.31 million
04/08/2024$6.71$6.52
-2.83%		$6.79$6.51504,789 shs$623.38 million
04/05/2024$6.90$6.71
-2.75%		$6.89$6.48958,416 shs$641.54 million
04/04/2024$6.89$6.90
+0.15%		$7.18$6.771.33 million shs$659.71 million
04/03/2024$6.75$6.89
+2.07%		$6.90$6.521.02 million shs$658.75 million
04/02/2024$6.90$6.75
-2.17%		$6.80$6.271.63 million shs$701.39 million
04/01/2024$6.72$6.90
+2.68%		$6.97$6.361.56 million shs$717 million
03/29/2024$6.72$6.72$6.77$6.412.24 million shs$698.28 million
03/28/2024$6.52$6.72
+3.07%		$6.77$6.412.24 million shs$698.28 million
03/27/2024$5.84$6.52
+11.74%		$6.53$5.881.73 million shs$677.49 million
03/26/2024$5.78$5.84
+0.95%		$6.04$5.791.09 million shs$606.33 million
03/25/2024$6.39$5.78
-9.55%		$6.41$5.731.66 million shs$600.60 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024$6.67$6.39
-4.20%		$6.75$6.39787,628 shs$663.99 million
03/21/2024$6.83$6.67
-2.34%		$7.01$6.65988,930 shs$693.10 million
03/20/2024$6.73$6.83
+1.49%		$7.05$6.481.10 million shs$709.71 million
03/19/2024$6.74$6.73
-0.15%		$6.77$6.511.38 million shs$699.31 million
03/18/2024$7.05$6.74
-4.40%		$6.97$6.651.52 million shs$700.35 million
03/15/2024$6.54$7.05
+7.80%		$7.38$6.536.27 million shs$732.57 million
03/14/2024$6.56$6.54
-0.30%		$6.83$6.411.95 million shs$679.57 million
03/13/2024$6.35$6.56
+3.31%		$6.81$6.381.20 million shs$681.65 million
03/12/2024$6.50$6.35
-2.31%		$6.57$6.191.33 million shs$659.83 million
03/11/2024$6.59$6.50
-1.37%		$6.71$6.471.54 million shs$675.42 million
03/08/2024$6.72$6.59
-1.93%		$7.01$6.511.38 million shs$684.77 million
03/07/2024$6.89$6.72
-2.47%		$7.05$6.691.24 million shs$698.30 million
03/06/2024$7.03$6.89
-1.99%		$7.13$6.751.93 million shs$715.94 million
03/05/2024$7.05$7.03
-0.28%		$7.31$6.931.49 million shs$730.49 million
03/04/2024$7.23$7.05
-2.49%		$7.42$7.002.49 million shs$732.57 million
03/01/2024$7.00$7.23
+3.29%		$7.38$6.991.95 million shs$751.27 million
02/29/2024$7.34$7.00
-4.63%		$7.71$6.873.41 million shs$727.37 million
02/28/2024$7.49$7.34
-2.00%		$7.57$7.132.17 million shs$632.12 million
02/27/2024$7.50$7.49
-0.13%		$7.99$7.402.46 million shs$645.04 million
02/26/2024$7.44$7.50
+0.81%		$7.84$7.182.37 million shs$645.90 million
02/23/2024$8.95$7.44
-16.87%		$8.89$7.285.15 million shs$640.73 million
02/22/2024$8.56$8.95
+4.56%		$10.26$8.3114.26 million shs$770.81 million
02/21/2024$8.59$8.56
-0.35%		$8.83$8.162.27 million shs$737.19 million
02/20/2024$9.02$8.59
-4.77%		$9.44$8.252.84 million shs$739.77 million
02/19/2024$9.02$9.02$9.36$8.641.69 million shs$776.80 million

Related Companies:
This page (NASDAQ:COGT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Urgent Nvidia Warning
Altimetry
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing