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 )

8.545 -0.435 (-4.84%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 14, 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 (%)
Sep 30, 2021 8.500 8.750 8.290 8.410 105,248 +0.03(+0.36%)
Sep 29, 2021 8.500 8.500 8.310 8.380 50,889 -0.06(-0.71%)
Sep 28, 2021 8.770 8.845 8.385 8.440 78,020 -0.30(-3.43%)
Sep 27, 2021 8.680 8.910 8.630 8.740 83,206 +0.13(+1.51%)
Sep 24, 2021 8.510 8.680 8.510 8.610 34,121 +0.07(+0.82%)
Sep 23, 2021 8.880 8.970 8.480 8.540 159,339 -0.27(-3.06%)
Sep 22, 2021 8.850 9.000 8.550 8.810 79,541 +0.02(+0.23%)
Sep 21, 2021 8.830 9.070 8.725 8.790 188,814 -0.01(-0.11%)
Sep 20, 2021 8.700 9.010 8.320 8.800 159,418 -0.19(-2.11%)
Sep 17, 2021 8.360 9.000 8.210 8.990 229,900 +0.68(+8.18%)
Sep 16, 2021 8.150 8.390 7.930 8.310 51,206 +0.15(+1.84%)
Sep 15, 2021 8.000 8.220 8.000 8.160 46,731 +0.13(+1.62%)
Sep 14, 2021 8.250 8.250 7.955 8.030 59,498 -0.10(-1.23%)
Sep 13, 2021 8.440 8.440 7.945 8.130 57,098 -0.29(-3.44%)
Sep 10, 2021 8.140 8.530 7.975 8.420 67,503 +0.35(+4.34%)
Sep 09, 2021 8.010 8.290 7.975 8.070 443,900 +0.06(+0.75%)
Sep 08, 2021 8.030 8.230 7.900 8.010 84,221 -0.11(-1.35%)
Sep 07, 2021 8.180 8.360 8.000 8.120 97,221 -0.12(-1.46%)
Sep 03, 2021 8.470 8.470 8.150 8.240 45,337 -0.18(-2.14%)
Sep 02, 2021 8.420 8.460 8.150 8.420 304,582 -0.01(-0.12%)
Sep 01, 2021 8.340 8.460 8.268 8.430 121,204 +0.15(+1.81%)
Aug 31, 2021 8.130 8.470 8.010 8.280 131,251 +0.13(+1.60%)
Aug 30, 2021 8.420 8.510 8.000 8.150 57,237 -0.20(-2.40%)
Aug 27, 2021 8.010 8.570 8.010 8.350 98,052 +0.35(+4.37%)
Aug 26, 2021 7.890 8.300 7.890 8.000 201,757 +0.15(+1.91%)
Aug 25, 2021 8.220 8.430 7.800 7.850 120,230 -0.45(-5.42%)
Aug 24, 2021 9.190 9.190 8.230 8.300 872,836 -0.84(-9.19%)
Aug 23, 2021 9.070 9.350 9.050 9.140 188,749 +0.18(+2.01%)
Aug 20, 2021 8.580 9.250 8.580 8.960 299,302 +0.34(+3.94%)
Aug 19, 2021 8.260 8.620 8.260 8.620 124,261 +0.17(+2.01%)
Aug 18, 2021 8.340 8.670 8.055 8.450 251,228 +0.12(+1.44%)
Aug 17, 2021 7.940 8.400 7.870 8.330 153,910 +0.30(+3.74%)
Aug 16, 2021 7.900 8.300 7.900 8.030 229,279 +0.13(+1.65%)
Aug 13, 2021 8.070 8.150 7.700 7.900 84,780 -0.15(-1.86%)
Aug 12, 2021 7.960 8.170 7.930 8.050 83,818 +0.02(+0.25%)
Aug 11, 2021 7.570 8.090 7.530 8.030 626,396 +0.36(+4.69%)
Aug 10, 2021 7.250 7.710 7.240 7.670 105,558 +0.42(+5.79%)
Aug 09, 2021 7.270 7.755 7.180 7.250 254,907 -0.02(-0.28%)
Aug 06, 2021 7.000 7.310 6.870 7.270 98,945 +0.26(+3.71%)
Aug 05, 2021 6.530 7.130 6.420 7.010 90,922 +0.40(+6.05%)
Aug 04, 2021 6.160 6.610 6.160 6.610 103,053 +0.36(+5.76%)
Aug 03, 2021 5.990 6.300 5.830 6.250 72,893 +0.26(+4.34%)
Aug 02, 2021 5.930 6.360 5.900 5.990 113,626 -0.01(-0.17%)
Jul 30, 2021 6.180 6.316 5.950 6.000 281,468 -0.24(-3.85%)
Jul 29, 2021 6.310 6.460 6.160 6.240 68,991 -0.07(-1.11%)
Jul 28, 2021 6.230 6.430 6.190 6.310 136,390 +0.08(+1.28%)
Jul 27, 2021 6.230 6.380 6.010 6.230 177,017 -0.01(-0.16%)
Jul 26, 2021 6.480 6.555 6.190 6.240 108,689 -0.24(-3.70%)
Jul 23, 2021 6.720 6.770 6.390 6.480 174,779 -0.19(-2.85%)
Jul 22, 2021 6.740 6.880 6.610 6.670 92,412 -0.21(-3.05%)
Jul 21, 2021 6.670 7.060 6.425 6.880 273,678 +0.23(+3.46%)
Jul 20, 2021 6.190 6.650 6.181 6.650 379,280 +0.42(+6.74%)
Jul 19, 2021 6.500 6.500 6.150 6.230 138,867 -0.04(-0.64%)
Jul 16, 2021 6.800 6.810 6.190 6.270 211,593 -0.50(-7.39%)
Jul 15, 2021 6.700 6.900 6.585 6.770 392,967 +0.05(+0.74%)
Jul 14, 2021 6.520 6.760 6.480 6.720 221,625 +0.17(+2.60%)
Jul 13, 2021 6.870 6.870 6.470 6.550 185,909 -0.26(-3.82%)
Jul 12, 2021 6.870 6.920 6.650 6.810 193,398 -0.08(-1.16%)
Jul 09, 2021 6.730 6.950 6.690 6.890 218,513 +0.16(+2.38%)
Jul 08, 2021 7.000 7.000 6.670 6.730 181,905 -0.31(-4.40%)
Jul 07, 2021 7.360 7.410 6.970 7.040 244,659 -0.40(-5.38%)
Jul 06, 2021 7.990 8.160 7.390 7.440 179,893 -0.47(-5.94%)
Jul 02, 2021 8.030 8.280 7.810 7.910 124,385 -0.11(-1.37%)
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.