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 (%)
Jun 30, 2021 7.930 8.330 7.860 8.110 181,001 +0.09(+1.12%)
Jun 29, 2021 8.010 8.140 7.770 8.020 199,105 +0.03(+0.38%)
Jun 28, 2021 8.610 8.680 7.890 7.990 401,103 -0.61(-7.09%)
Jun 25, 2021 8.450 9.120 8.450 8.600 4,731,077 +0.15(+1.78%)
Jun 24, 2021 8.280 8.820 8.280 8.450 242,334 +0.15(+1.81%)
Jun 23, 2021 8.520 8.740 8.220 8.300 211,091 -0.25(-2.92%)
Jun 22, 2021 9.280 9.335 8.410 8.550 350,325 -0.75(-8.06%)
Jun 21, 2021 9.430 9.510 9.140 9.300 397,784 +0.03(+0.32%)
Jun 18, 2021 8.980 9.420 8.900 9.270 952,558 +0.19(+2.09%)
Jun 17, 2021 9.200 9.310 8.890 9.080 465,714 -0.12(-1.30%)
Jun 16, 2021 9.110 9.370 8.850 9.200 444,614 +0.14(+1.55%)
Jun 15, 2021 9.150 9.590 8.790 9.060 807,178 -0.05(-0.55%)
Jun 14, 2021 8.160 9.190 8.160 9.110 419,380 +0.98(+12.05%)
Jun 11, 2021 7.950 8.160 7.900 8.130 184,623 +0.14(+1.75%)
Jun 10, 2021 7.900 8.050 7.800 7.990 233,291 +0.13(+1.65%)
Jun 09, 2021 7.940 8.080 7.800 7.860 206,958 +0.01(+0.13%)
Jun 08, 2021 7.880 8.080 7.670 7.850 98,603 -0.04(-0.51%)
Jun 07, 2021 7.970 8.070 7.860 7.890 237,172 -0.11(-1.38%)
Jun 04, 2021 7.990 8.050 7.820 8.000 225,450 +0.01(+0.13%)
Jun 03, 2021 8.030 8.195 7.832 7.990 192,832 -0.09(-1.11%)
Jun 02, 2021 8.430 8.490 8.050 8.080 185,469 -0.32(-3.81%)
Jun 01, 2021 8.700 8.710 8.169 8.400 117,245 -0.26(-3.00%)
May 28, 2021 8.670 8.850 8.610 8.660 112,634 +0.01(+0.12%)
May 27, 2021 8.660 8.750 8.502 8.650 67,344 +0.05(+0.58%)
May 26, 2021 8.170 8.620 8.110 8.600 222,211 +0.46(+5.65%)
May 25, 2021 8.420 8.480 8.140 8.140 123,298 -0.29(-3.44%)
May 24, 2021 8.540 8.550 8.280 8.430 93,772 -0.08(-0.94%)
May 21, 2021 8.560 8.640 8.370 8.510 123,896 -0.02(-0.23%)
May 20, 2021 8.390 8.550 8.300 8.530 115,096 +0.18(+2.16%)
May 19, 2021 8.340 8.390 8.020 8.350 180,497 +0.05(+0.60%)
May 18, 2021 8.250 8.500 8.100 8.300 179,943 +0.10(+1.22%)
May 17, 2021 7.910 8.240 7.910 8.200 127,874 +0.18(+2.24%)
May 14, 2021 7.980 8.290 7.890 8.020 165,351 +0.07(+0.88%)
May 13, 2021 7.990 8.290 7.890 7.950 202,745 +0.01(+0.13%)
May 12, 2021 7.720 8.190 7.720 7.940 161,435 +0.12(+1.53%)
May 11, 2021 7.860 8.280 7.690 7.820 178,166 -0.05(-0.64%)
May 10, 2021 8.370 8.370 7.800 7.870 141,627 -0.44(-5.29%)
May 07, 2021 8.280 8.490 8.150 8.310 121,022 +0.11(+1.34%)
May 06, 2021 8.180 8.270 7.850 8.200 212,762 +0.00(+0.00%)
May 05, 2021 8.110 8.500 8.110 8.200 134,069 +0.08(+0.99%)
May 04, 2021 8.810 8.930 7.960 8.120 1,341,946 -0.81(-9.07%)
May 03, 2021 8.800 9.000 8.590 8.930 158,957 +0.24(+2.76%)
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%)
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.