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:

Cogent Biosciences Inc (NQ: COGT )

8.630 -0.120 (-1.37%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 8.950 9.040 8.600 8.750 527,742 -0.23(-2.56%)
Jul 17, 2024 9.300 9.470 8.890 8.980 727,447 -0.52(-5.47%)
Jul 16, 2024 9.420 9.560 9.320 9.500 1,009,226 +0.25(+2.70%)
Jul 15, 2024 9.310 9.488 9.150 9.250 593,854 -0.02(-0.22%)
Jul 12, 2024 9.320 9.410 9.100 9.270 551,369 +0.13(+1.42%)
Jul 11, 2024 9.060 9.350 9.010 9.140 725,027 +0.23(+2.58%)
Jul 10, 2024 8.740 8.950 8.530 8.910 477,117 +0.17(+1.95%)
Jul 09, 2024 8.860 8.900 8.530 8.740 595,227 -0.08(-0.91%)
Jul 08, 2024 8.580 8.830 8.370 8.820 936,434 +0.38(+4.50%)
Jul 05, 2024 8.360 8.540 8.020 8.440 536,717 +0.08(+0.96%)
Jul 03, 2024 8.250 8.610 8.230 8.360 850,182 +0.12(+1.46%)
Jul 02, 2024 8.820 9.060 8.070 8.240 822,693 -0.70(-7.83%)
Jul 01, 2024 8.410 9.080 8.370 8.940 948,931 +0.52(+6.18%)
Jun 28, 2024 8.440 9.000 8.320 8.420 3,769,040 -0.02(-0.24%)
Jun 27, 2024 8.140 8.700 7.840 8.440 740,879 +0.34(+4.20%)
Jun 26, 2024 8.280 8.310 7.960 8.100 782,332 -0.22(-2.64%)
Jun 25, 2024 9.000 9.030 8.170 8.320 986,436 -0.57(-6.41%)
Jun 24, 2024 8.920 9.170 8.630 8.890 926,198 +0.10(+1.14%)
Jun 21, 2024 8.340 9.050 8.250 8.790 7,535,658 +0.43(+5.14%)
Jun 20, 2024 8.520 8.580 8.190 8.360 1,484,903 -0.14(-1.65%)
Jun 18, 2024 8.790 8.790 8.040 8.500 1,206,436 -0.30(-3.41%)
Jun 17, 2024 8.400 8.880 8.210 8.800 923,465 +0.38(+4.45%)
Jun 14, 2024 8.880 8.990 8.070 8.425 1,029,247 -0.55(-6.18%)
Jun 13, 2024 9.050 9.260 8.840 8.980 822,322 -0.06(-0.66%)
Jun 12, 2024 9.210 9.290 8.850 9.040 1,239,909 +0.22(+2.49%)
Jun 11, 2024 8.570 8.890 8.390 8.820 1,242,162 +0.22(+2.56%)
Jun 10, 2024 8.220 8.660 7.710 8.600 2,181,700 +0.21(+2.50%)
Jun 07, 2024 8.260 8.590 8.250 8.390 1,262,455 -0.02(-0.24%)
Jun 06, 2024 8.860 9.010 8.400 8.410 1,027,232 -0.51(-5.72%)
Jun 05, 2024 8.900 9.050 8.520 8.920 1,280,997 +0.12(+1.36%)
Jun 04, 2024 8.380 9.020 8.160 8.800 2,888,063 +0.42(+5.01%)
Jun 03, 2024 8.130 8.460 7.950 8.380 1,882,332 +0.37(+4.62%)
May 31, 2024 7.340 8.180 7.290 8.010 1,380,641 +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%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.