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 (%)
May 31, 2024 7.340 8.180 7.290 8.010 1,380,141 +0.72(+9.88%)
May 30, 2024 7.800 7.800 6.940 7.290 1,665,386 -0.42(-5.45%)
May 29, 2024 8.280 8.290 7.600 7.710 1,381,327 -0.70(-8.32%)
May 28, 2024 8.290 8.450 8.140 8.410 1,252,977 +0.19(+2.31%)
May 24, 2024 7.520 8.290 7.360 8.220 1,001,724 +0.73(+9.75%)
May 23, 2024 8.060 8.060 7.260 7.490 1,134,274 -0.54(-6.72%)
May 22, 2024 7.930 8.290 7.910 8.030 1,021,853 +0.11(+1.39%)
May 21, 2024 7.750 8.020 7.650 7.920 1,278,841 +0.08(+1.02%)
May 20, 2024 7.480 7.880 7.450 7.840 690,391 +0.40(+5.38%)
May 17, 2024 7.580 7.650 7.360 7.440 785,477 -0.03(-0.40%)
May 16, 2024 7.730 7.810 7.410 7.470 652,863 -0.25(-3.24%)
May 15, 2024 7.570 7.870 7.370 7.720 628,974 +0.37(+5.03%)
May 14, 2024 7.500 7.820 7.320 7.350 652,263 +0.00(+0.00%)
May 13, 2024 7.680 7.880 7.220 7.350 1,467,862 -0.21(-2.78%)
May 10, 2024 7.990 8.060 7.440 7.560 820,904 -0.36(-4.55%)
May 09, 2024 7.680 8.060 7.500 7.920 1,291,082 +0.32(+4.21%)
May 08, 2024 7.750 7.830 7.425 7.600 1,299,195 -0.16(-2.06%)
May 07, 2024 7.390 7.800 7.230 7.760 811,296 +0.19(+2.51%)
May 06, 2024 7.590 7.710 7.395 7.570 1,079,833 +0.04(+0.53%)
May 03, 2024 7.330 7.720 7.330 7.530 846,307 +0.24(+3.29%)
May 02, 2024 6.990 7.425 6.940 7.290 1,157,205 +0.36(+5.19%)
May 01, 2024 6.500 7.257 6.460 6.930 2,649,834 +0.43(+6.62%)
Apr 30, 2024 6.600 6.672 6.430 6.500 1,654,166 -0.21(-3.13%)
Apr 29, 2024 6.120 6.760 6.100 6.710 1,892,478 +0.69(+11.46%)
Apr 26, 2024 6.020 6.160 5.945 6.020 912,165 +0.01(+0.17%)
Apr 25, 2024 6.400 6.430 5.880 6.010 1,211,985 -0.53(-8.10%)
Apr 24, 2024 6.950 7.115 6.540 6.540 1,775,037 -0.42(-6.03%)
Apr 23, 2024 7.130 7.400 6.960 6.960 1,209,832 -0.16(-2.25%)
Apr 22, 2024 6.710 7.250 6.640 7.120 891,876 +0.41(+6.11%)
Apr 19, 2024 6.580 6.920 6.445 6.710 1,518,302 +0.10(+1.51%)
Apr 18, 2024 6.510 6.670 6.440 6.610 1,061,527 +0.08(+1.23%)
Apr 17, 2024 6.520 6.580 6.390 6.530 2,008,780 +0.07(+1.08%)
Apr 16, 2024 6.500 6.510 6.250 6.460 1,035,007 -0.04(-0.62%)
Apr 15, 2024 6.460 6.710 6.395 6.500 1,671,208 -0.01(-0.15%)
Apr 12, 2024 6.550 6.610 6.380 6.510 1,134,415 -0.04(-0.61%)
Apr 11, 2024 6.750 6.800 6.255 6.550 1,429,628 -0.10(-1.50%)
Apr 10, 2024 6.740 6.740 6.350 6.650 1,630,884 -0.34(-4.86%)
Apr 09, 2024 6.500 7.060 6.220 6.990 1,212,863 +0.47(+7.21%)
Apr 08, 2024 6.720 6.790 6.510 6.520 505,034 -0.19(-2.83%)
Apr 05, 2024 6.820 6.890 6.480 6.710 958,419 -0.19(-2.75%)
Apr 04, 2024 6.950 7.180 6.770 6.900 1,330,940 +0.01(+0.15%)
Apr 03, 2024 6.660 6.900 6.520 6.890 1,017,345 +0.14(+2.07%)
Apr 02, 2024 6.700 6.800 6.270 6.750 1,630,997 -0.15(-2.17%)
Apr 01, 2024 6.730 6.970 6.360 6.900 1,555,174 +0.18(+2.68%)
Mar 28, 2024 6.540 6.770 6.710 6.720 2,244,200 +0.20(+3.07%)
Mar 27, 2024 5.930 6.530 5.880 6.520 1,725,826 +0.68(+11.74%)
Mar 26, 2024 5.830 6.040 5.790 5.835 1,090,593 +0.05(+0.95%)
Mar 25, 2024 6.330 6.420 5.730 5.780 1,655,962 -0.61(-9.55%)
Mar 22, 2024 6.650 6.760 6.390 6.390 787,628 -0.28(-4.20%)
Mar 21, 2024 6.900 7.010 6.650 6.670 1,164,658 -0.16(-2.34%)
Mar 20, 2024 6.730 7.050 6.480 6.830 1,104,095 +0.10(+1.49%)
Mar 19, 2024 6.620 6.770 6.510 6.730 1,377,178 -0.01(-0.15%)
Mar 18, 2024 6.840 6.970 6.650 6.740 1,994,986 -0.31(-4.40%)
Mar 15, 2024 6.530 7.380 6.525 7.050 6,274,017 +0.51(+7.80%)
Mar 14, 2024 6.680 6.825 6.405 6.540 1,959,139 -0.02(-0.30%)
Mar 13, 2024 6.380 6.810 6.380 6.560 1,202,396 +0.21(+3.31%)
Mar 12, 2024 6.570 6.570 6.190 6.350 1,327,530 -0.15(-2.31%)
Mar 11, 2024 6.610 6.705 6.470 6.500 1,537,139 -0.09(-1.37%)
Mar 08, 2024 6.780 7.010 6.505 6.590 1,381,374 -0.13(-1.93%)
Mar 07, 2024 6.950 7.050 6.690 6.720 1,235,278 -0.17(-2.47%)
Mar 06, 2024 7.120 7.130 6.745 6.890 1,928,782 -0.14(-1.99%)
Mar 05, 2024 6.950 7.310 6.900 7.030 1,492,952 -0.02(-0.28%)
Mar 04, 2024 7.280 7.440 7.000 7.050 2,491,787 -0.18(-2.49%)
Mar 01, 2024 7.050 7.375 6.990 7.230 1,951,662 +0.23(+3.29%)
Feb 29, 2024 7.570 7.720 6.870 7.000 3,407,401 -0.34(-4.63%)
Feb 28, 2024 7.360 7.630 7.130 7.340 2,165,350 -0.15(-2.00%)
Feb 27, 2024 7.850 7.987 7.400 7.490 2,460,992 -0.01(-0.13%)
Feb 26, 2024 7.250 7.840 7.180 7.500 2,965,494 +0.06(+0.81%)
Feb 23, 2024 8.850 8.890 7.280 7.440 5,155,830 -1.51(-16.87%)
Feb 22, 2024 8.460 10.26 8.310 8.950 14,255,886 +0.39(+4.56%)
Feb 21, 2024 8.480 8.832 8.160 8.560 2,268,307 -0.03(-0.35%)
Feb 20, 2024 8.820 9.438 8.245 8.590 2,848,801 -0.43(-4.77%)
Feb 16, 2024 8.850 9.360 8.640 9.020 1,691,950 +0.14(+1.58%)
Feb 15, 2024 8.750 9.580 8.480 8.880 4,043,781 +0.18(+2.07%)
Feb 14, 2024 8.550 9.415 7.950 8.700 10,735,288 +3.24(+59.34%)
Feb 13, 2024 5.620 5.660 5.370 5.460 1,027,878 -0.33(-5.70%)
Feb 12, 2024 5.860 6.150 5.660 5.790 2,008,354 -0.09(-1.53%)
Feb 09, 2024 6.400 6.617 5.715 5.880 1,660,979 -0.50(-7.84%)
Feb 08, 2024 6.290 6.550 5.962 6.380 1,365,029 +0.43(+7.23%)
Feb 07, 2024 6.010 6.200 5.700 5.950 1,770,195 -0.08(-1.33%)
Feb 06, 2024 5.630 6.410 5.490 6.030 2,992,029 +0.33(+5.79%)
Feb 05, 2024 4.790 5.730 4.620 5.700 3,060,612 +0.90(+18.75%)
Feb 02, 2024 4.380 4.850 4.300 4.800 1,745,017 +0.32(+7.14%)
Feb 01, 2024 4.430 4.600 4.365 4.480 891,114 +0.05(+1.13%)
Jan 31, 2024 4.430 4.670 4.295 4.430 1,939,143 +0.00(+0.00%)
Jan 30, 2024 4.520 4.540 4.340 4.430 913,197 -0.11(-2.42%)
Jan 29, 2024 4.370 4.590 4.280 4.540 2,319,721 +0.17(+3.77%)
Jan 26, 2024 4.490 4.500 4.300 4.375 1,173,291 -0.05(-1.24%)
Jan 25, 2024 4.470 4.550 4.345 4.430 830,711 +0.00(+0.00%)
Jan 24, 2024 4.730 4.730 4.430 4.430 690,257 -0.20(-4.32%)
Jan 23, 2024 4.770 4.850 4.460 4.630 1,072,819 -0.07(-1.49%)
Jan 22, 2024 4.600 4.750 4.550 4.700 1,123,641 +0.11(+2.40%)
Jan 19, 2024 4.670 4.720 4.560 4.590 1,640,280 -0.02(-0.43%)
Jan 18, 2024 4.940 4.940 4.530 4.610 1,676,169 -0.27(-5.53%)
Jan 17, 2024 4.620 4.900 4.570 4.880 2,813,007 +0.16(+3.39%)
Jan 16, 2024 5.000 4.960 4.680 4.720 1,985,702 -0.34(-6.72%)
Jan 12, 2024 5.370 5.500 4.900 5.060 3,729,610 -0.28(-5.24%)
Jan 11, 2024 5.230 5.410 5.040 5.340 1,626,628 +0.01(+0.19%)
Jan 10, 2024 5.230 5.489 5.150 5.330 2,119,047 +0.08(+1.52%)
Jan 09, 2024 5.580 5.580 5.140 5.250 1,177,281 -0.44(-7.73%)
Jan 08, 2024 5.130 5.700 5.061 5.690 942,968 +0.52(+10.06%)
Jan 05, 2024 5.670 5.710 5.125 5.170 932,286 -0.54(-9.46%)
Jan 04, 2024 5.880 5.955 5.590 5.710 1,025,546 -0.14(-2.39%)
Jan 03, 2024 6.180 6.180 5.785 5.850 1,586,775 -0.39(-6.25%)
Jan 02, 2024 5.840 6.710 5.730 6.240 1,464,615 +0.36(+6.12%)
Dec 29, 2023 6.080 6.080 5.850 5.880 851,394 -0.17(-2.81%)
Dec 28, 2023 5.850 6.110 5.830 6.050 1,038,329 +0.18(+3.07%)
Dec 27, 2023 5.740 5.890 5.690 5.870 794,638 +0.14(+2.44%)
Dec 26, 2023 5.750 5.915 5.662 5.730 1,946,093 -0.01(-0.17%)
Dec 22, 2023 5.600 5.830 5.540 5.740 1,042,894 +0.24(+4.36%)
Dec 21, 2023 5.230 5.580 5.230 5.500 1,194,903 +0.34(+6.59%)
Dec 20, 2023 5.030 5.460 4.950 5.160 3,156,305 +0.10(+1.98%)
Dec 19, 2023 4.550 5.130 4.530 5.060 2,695,350 +0.55(+12.20%)
Dec 18, 2023 4.920 4.920 4.450 4.510 1,910,964 -0.37(-7.58%)
Dec 15, 2023 5.000 5.030 4.645 4.880 3,944,590 -0.08(-1.61%)
Dec 14, 2023 4.450 5.050 4.435 4.960 2,827,354 +0.53(+11.96%)
Dec 13, 2023 4.450 4.649 4.310 4.430 3,317,108 -0.02(-0.45%)
Dec 12, 2023 4.040 4.620 3.900 4.450 6,092,947 +0.39(+9.61%)
Dec 11, 2023 4.290 4.590 3.670 4.060 20,983,728 -4.58(-53.01%)
Dec 08, 2023 8.980 9.550 8.580 8.640 1,434,999 -0.13(-1.48%)
Dec 07, 2023 8.660 8.960 8.585 8.770 1,209,576 +0.17(+1.98%)
Dec 06, 2023 8.480 8.800 8.340 8.600 891,847 +0.24(+2.87%)
Dec 05, 2023 8.190 8.460 8.100 8.360 783,849 +0.09(+1.09%)
Dec 04, 2023 7.940 8.700 7.830 8.270 1,195,999 +0.30(+3.76%)
Dec 01, 2023 7.680 8.050 7.410 7.970 816,753 +0.30(+3.91%)
Nov 30, 2023 7.600 7.890 7.500 7.670 1,276,426 +0.22(+2.95%)
Nov 29, 2023 7.080 7.535 6.900 7.450 2,469,487 +0.40(+5.67%)
Nov 28, 2023 6.690 7.090 6.540 7.050 2,444,420 +0.32(+4.75%)
Nov 27, 2023 6.650 6.860 6.440 6.730 1,415,878 +0.04(+0.60%)
Nov 24, 2023 6.520 6.710 6.480 6.690 484,668 +0.17(+2.61%)
Nov 22, 2023 6.940 6.940 6.430 6.520 955,301 -0.36(-5.23%)
Nov 21, 2023 7.500 7.500 6.870 6.880 757,494 -0.65(-8.63%)
Nov 20, 2023 8.000 8.150 7.520 7.530 903,630 -0.45(-5.64%)
Nov 17, 2023 7.400 8.050 7.365 7.980 1,154,828 +0.60(+8.13%)
Nov 16, 2023 7.640 7.710 7.260 7.380 958,413 -0.30(-3.91%)
Nov 15, 2023 7.180 7.750 7.180 7.680 3,271,987 +0.47(+6.52%)
Nov 14, 2023 7.060 7.270 7.050 7.210 1,221,148 +0.51(+7.61%)
Nov 13, 2023 6.800 6.860 6.480 6.700 765,842 -0.20(-2.90%)
Nov 10, 2023 7.190 7.190 6.710 6.900 570,906 -0.27(-3.83%)
Nov 09, 2023 7.450 7.490 7.165 7.175 475,550 -0.18(-2.45%)
Nov 08, 2023 8.510 8.510 7.210 7.355 1,261,855 -1.14(-13.47%)
Nov 07, 2023 8.430 8.600 8.360 8.500 1,274,430 +0.15(+1.80%)
Nov 06, 2023 8.520 8.705 8.350 8.350 957,406 -0.16(-1.88%)
Nov 03, 2023 8.700 8.970 8.460 8.510 1,676,804 -0.05(-0.58%)
Nov 02, 2023 8.230 8.670 8.200 8.560 1,236,466 +0.37(+4.52%)
Nov 01, 2023 8.160 8.270 8.080 8.190 739,068 +0.03(+0.37%)
Oct 31, 2023 8.190 8.340 8.150 8.160 1,355,047 -0.10(-1.21%)
Oct 30, 2023 8.340 8.570 8.200 8.260 425,584 +0.03(+0.36%)
Oct 27, 2023 8.830 8.895 8.210 8.230 749,664 -0.58(-6.58%)
Oct 26, 2023 8.790 8.980 8.675 8.810 1,524,846 +0.08(+0.92%)
Oct 25, 2023 9.000 9.070 8.720 8.730 591,853 -0.37(-4.07%)
Oct 24, 2023 9.010 9.300 9.010 9.100 885,167 +0.19(+2.13%)
Oct 23, 2023 8.810 9.090 8.650 8.910 620,686 +0.08(+0.91%)
Oct 20, 2023 9.020 9.160 8.810 8.830 595,898 -0.16(-1.78%)
Oct 19, 2023 9.080 9.220 8.930 8.990 779,952 -0.08(-0.88%)
Oct 18, 2023 9.250 9.320 8.860 9.070 1,512,263 -0.28(-2.99%)
Oct 17, 2023 9.390 9.760 9.285 9.350 485,083 -0.09(-0.95%)
Oct 16, 2023 9.550 9.630 9.200 9.440 1,020,006 -0.08(-0.84%)
Oct 13, 2023 9.330 9.725 9.190 9.520 471,948 +0.21(+2.26%)
Oct 12, 2023 9.710 9.730 9.300 9.310 808,472 -0.42(-4.32%)
Oct 11, 2023 9.860 9.975 9.600 9.730 328,541 -0.14(-1.42%)
Oct 10, 2023 9.860 10.11 9.850 9.870 333,995 -0.01(-0.10%)
Oct 09, 2023 9.960 10.12 9.760 9.880 550,161 -0.20(-1.98%)
Oct 06, 2023 9.850 10.26 9.620 10.08 366,723 +0.12(+1.20%)
Oct 05, 2023 9.420 10.05 9.375 9.960 938,515 +0.47(+4.95%)
Oct 04, 2023 9.600 9.600 9.230 9.490 427,258 -0.10(-1.04%)
Oct 03, 2023 9.420 9.710 9.230 9.590 594,989 +0.04(+0.42%)
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.