Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogent Biosciences Inc (NQ: COGT )

8.010 +0.720 (+9.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.470 8.900 8.470 8.690 147,900 +0.10(+1.16%)
Apr 29, 2021 8.620 8.740 8.440 8.590 417,399 -0.01(-0.12%)
Apr 28, 2021 8.460 8.720 8.254 8.600 159,998 +0.07(+0.82%)
Apr 27, 2021 8.820 8.910 8.470 8.530 148,654 -0.18(-2.07%)
Apr 26, 2021 8.670 8.925 8.591 8.710 281,029 +0.04(+0.46%)
Apr 23, 2021 8.690 8.880 8.202 8.670 116,400 -0.04(-0.46%)
Apr 22, 2021 8.690 8.890 8.570 8.710 103,970 +0.03(+0.35%)
Apr 21, 2021 8.420 8.780 8.410 8.680 130,468 +0.23(+2.72%)
Apr 20, 2021 8.300 8.510 8.160 8.450 124,526 +0.15(+1.81%)
Apr 19, 2021 8.370 8.413 8.012 8.300 250,400 -0.20(-2.35%)
Apr 16, 2021 9.100 9.250 8.320 8.500 434,500 -0.58(-6.39%)
Apr 15, 2021 8.970 9.140 8.681 9.080 464,202 +0.25(+2.83%)
Apr 14, 2021 8.640 9.190 8.390 8.830 417,801 +0.22(+2.56%)
Apr 13, 2021 8.640 8.790 8.450 8.610 694,715 -0.03(-0.35%)
Apr 12, 2021 8.270 8.650 8.000 8.640 628,865 +0.35(+4.22%)
Apr 09, 2021 8.240 8.320 8.113 8.290 298,000 -0.04(-0.48%)
Apr 08, 2021 8.380 8.500 8.085 8.330 213,188 +0.03(+0.36%)
Apr 07, 2021 8.550 8.705 8.220 8.300 137,158 -0.27(-3.15%)
Apr 06, 2021 8.940 8.950 8.550 8.570 283,099 -0.38(-4.25%)
Apr 05, 2021 9.080 9.100 8.660 8.950 157,900 -0.13(-1.43%)
Apr 01, 2021 8.800 9.290 8.767 9.080 284,000 +0.30(+3.42%)
Mar 31, 2021 8.380 8.810 8.330 8.780 177,256 +0.44(+5.28%)
Mar 30, 2021 8.010 8.430 8.000 8.340 167,596 +0.31(+3.86%)
Mar 29, 2021 8.870 8.870 7.990 8.030 149,371 -0.88(-9.88%)
Mar 26, 2021 8.740 8.930 8.520 8.910 194,800 +0.15(+1.71%)
Mar 25, 2021 8.620 8.760 7.920 8.760 333,223 +0.13(+1.51%)
Mar 24, 2021 9.090 9.230 8.520 8.630 316,260 -0.42(-4.64%)
Mar 23, 2021 9.360 9.460 8.785 9.050 449,765 -0.32(-3.42%)
Mar 22, 2021 8.760 9.540 8.580 9.370 545,013 +0.58(+6.60%)
Mar 19, 2021 8.140 8.910 7.990 8.790 635,500 +0.65(+7.99%)
Mar 18, 2021 8.660 8.750 8.000 8.140 454,777 -0.68(-7.71%)
Mar 17, 2021 8.810 9.050 8.490 8.820 473,875 -0.07(-0.79%)
Mar 16, 2021 8.290 9.165 8.290 8.890 439,873 +0.56(+6.72%)
Mar 15, 2021 8.200 8.480 8.140 8.330 316,593 +0.15(+1.83%)
Mar 12, 2021 8.360 8.570 8.030 8.180 240,100 -0.27(-3.20%)
Mar 11, 2021 8.320 8.600 8.240 8.450 645,123 +0.16(+1.93%)
Mar 10, 2021 8.370 8.650 8.280 8.290 475,088 +0.01(+0.12%)
Mar 09, 2021 8.060 8.760 8.000 8.280 652,770 +0.32(+4.02%)
Mar 08, 2021 7.970 8.200 7.790 7.960 286,027 +0.03(+0.38%)
Mar 05, 2021 7.630 7.930 7.100 7.930 719,200 +0.46(+6.16%)
Mar 04, 2021 8.110 8.160 7.290 7.470 872,992 -0.67(-8.23%)
Mar 03, 2021 8.400 8.410 8.060 8.140 213,663 -0.18(-2.16%)
Mar 02, 2021 8.260 8.520 8.120 8.320 314,328 +0.09(+1.09%)
Mar 01, 2021 7.910 8.260 7.840 8.230 443,802 +0.39(+4.97%)
Feb 26, 2021 8.250 8.290 7.820 7.840 363,800 -0.36(-4.39%)
Feb 25, 2021 8.450 8.600 8.110 8.200 498,205 -0.29(-3.42%)
Feb 24, 2021 8.410 8.830 8.390 8.490 458,838 +0.10(+1.19%)
Feb 23, 2021 8.540 8.740 7.840 8.390 944,102 -0.20(-2.33%)
Feb 22, 2021 9.100 9.170 8.590 8.590 476,308 -0.51(-5.60%)
Feb 19, 2021 9.200 9.390 9.060 9.100 378,000 -0.13(-1.41%)
Feb 18, 2021 9.420 9.630 9.200 9.230 690,688 -0.09(-0.97%)
Feb 17, 2021 9.610 9.610 9.240 9.320 415,868 -0.30(-3.12%)
Feb 16, 2021 9.950 10.05 9.450 9.620 456,056 -0.14(-1.43%)
Feb 12, 2021 9.950 10.16 9.550 9.760 227,500 -0.14(-1.41%)
Feb 11, 2021 10.24 10.41 9.900 9.900 232,860 -0.27(-2.65%)
Feb 10, 2021 10.55 10.80 9.890 10.17 284,298 -0.18(-1.74%)
Feb 09, 2021 10.58 10.88 10.35 10.35 306,770 -0.25(-2.36%)
Feb 08, 2021 10.14 10.84 10.10 10.60 532,440 +0.61(+6.11%)
Feb 05, 2021 9.810 10.37 9.760 9.990 495,200 +0.33(+3.42%)
Feb 04, 2021 9.580 9.880 9.450 9.660 408,635 +0.12(+1.26%)
Feb 03, 2021 9.520 9.770 9.400 9.540 363,293 +0.17(+1.81%)
Feb 02, 2021 9.240 9.560 8.840 9.370 790,986 +0.27(+2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.