Free Trial

Cogent Biosciences (COGT) Stock Chart & Stock Price History

Cogent Biosciences logo
$9.08 +0.02 (+0.22%)
(As of 11/20/2024 ET)

Cogent Biosciences Stock Price Performance

5 Day
Performance
+2.02%
1 Month
Performance
-23.44%
3 Month
Performance
-11.33%
6 Month
Performance
+14.65%
Year-To-Date
Performance
+54.42%
1 Year
Performance
+31.98%
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.

COGT Stock Chart for Thursday, November, 21, 2024

Cogent Biosciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$9.06$9.08
+0.22%
$9.30$8.931.93 million shs$1.00 billion
11/19/2024$8.99$9.06
+0.78%
$9.18$8.831.48 million shs$1.00 billion
11/18/2024$8.90$8.99
+1.01%
$9.08$8.562.85 million shs$993.04 million
11/15/2024$9.65$8.90
-7.77%
$9.67$8.831.32 million shs$974.11 million
11/14/2024$10.40$9.65
-7.21%
$10.49$9.65831,335 shs$1.06 billion
11/13/2024$10.38$10.40
+0.19%
$11.16$10.382.61 million shs$1.14 billion
11/12/2024$10.40$10.38
-0.19%
$10.51$9.971.16 million shs$1.14 billion
11/11/2024$10.21$10.40
+1.86%
$10.80$10.271.41 million shs$1.14 billion
11/08/2024$10.05$10.21
+1.59%
$10.40$9.941.20 million shs$1.12 billion
11/07/2024$10.48$10.05
-4.10%
$10.46$9.89778,734 shs$1.10 billion
11/06/2024$9.99$10.48
+4.90%
$10.96$10.341.61 million shs$1.15 billion
11/05/2024$11.87$9.99
-15.84%
$11.98$9.375.31 million shs$1.09 billion
11/04/2024$11.72$11.87
+1.28%
$12.20$11.34825,159 shs$1.30 billion
11/01/2024$11.49$11.72
+2.00%
$12.10$11.28812,334 shs$1.28 billion
10/31/2024$12.01$11.49
-4.33%
$11.93$11.45767,572 shs$1.10 billion
10/30/2024$12.00$12.01
+0.08%
$12.30$11.89571,872 shs$1.15 billion
10/29/2024$11.89$12.00
+0.93%
$12.26$11.72760,422 shs$1.15 billion
10/28/2024$11.97$11.89
-0.67%
$12.46$11.82909,767 shs$1.14 billion
10/25/2024$12.01$11.97
-0.33%
$12.55$11.87343,647 shs$1.14 billion
10/24/2024$12.30$12.01
-2.36%
$12.57$11.702.40 million shs$1.31 billion
10/23/2024$12.24$12.30
+0.49%
$12.61$12.11835,072 shs$1.18 billion
10/22/2024$11.86$12.24
+3.20%
$12.34$11.771.26 million shs$1.17 billion
10/21/2024$11.90$11.86
-0.34%
$12.04$11.51652,910 shs$1.13 billion


This page (NASDAQ:COGT) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners