We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cogent Biosciences Inc | NASDAQ:COGT | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.255 | 3.50% | 7.545 | 7.52 | 7.53 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 7.72 | 7.33 | 7.33 | 401,110 | 19:37:07 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 02 May 2024 | 7.29 | 0.36 | 5.19% | 6.94 | 7.425 | 1,157,197 |
| 01 May 2024 | 6.93 | 0.43 | 6.62% | 6.46 | 7.257 | 2,649,834 |
| 30 Apr 2024 | 6.50 | -0.21 | -3.13% | 6.43 | 6.672 | 1,654,166 |
| 29 Apr 2024 | 6.71 | 0.69 | 11.46% | 6.10 | 6.76 | 1,892,478 |
| 26 Apr 2024 | 6.02 | 0.01 | 0.17% | 5.945 | 6.16 | 912,165 |
| 25 Apr 2024 | 6.01 | -0.53 | -8.10% | 5.88 | 6.43 | 1,211,953 |
| 24 Apr 2024 | 6.54 | -0.42 | -6.03% | 6.54 | 7.115 | 1,775,037 |
| 23 Apr 2024 | 6.96 | -0.16 | -2.25% | 6.96 | 7.40 | 1,209,832 |
| 22 Apr 2024 | 7.12 | 0.41 | 6.11% | 6.64 | 7.25 | 891,876 |
| 19 Apr 2024 | 6.71 | 0.10 | 1.51% | 6.445 | 6.92 | 1,518,302 |
| 18 Apr 2024 | 6.61 | 0.08 | 1.23% | 6.44 | 6.67 | 1,061,527 |
| 17 Apr 2024 | 6.53 | 0.07 | 1.08% | 6.39 | 6.58 | 2,008,780 |
| 16 Apr 2024 | 6.46 | -0.04 | -0.62% | 6.25 | 6.51 | 1,035,007 |
| 15 Apr 2024 | 6.50 | -0.01 | -0.15% | 6.395 | 6.71 | 1,671,158 |
| 12 Apr 2024 | 6.51 | -0.04 | -0.61% | 6.38 | 6.61 | 1,134,415 |
| 11 Apr 2024 | 6.55 | -0.10 | -1.50% | 6.255 | 6.80 | 1,429,628 |
| 10 Apr 2024 | 6.65 | -0.34 | -4.86% | 6.35 | 6.74 | 1,630,884 |
| 09 Apr 2024 | 6.99 | 0.47 | 7.21% | 6.22 | 7.06 | 1,212,863 |
| 08 Apr 2024 | 6.52 | -0.19 | -2.83% | 6.51 | 6.79 | 504,989 |
| 05 Apr 2024 | 6.71 | -0.19 | -2.75% | 6.48 | 6.89 | 958,419 |
| 04 Apr 2024 | 6.90 | 0.01 | 0.15% | 6.77 | 7.18 | 1,330,940 |
| 03 Apr 2024 | 6.89 | 0.14 | 2.07% | 6.52 | 6.90 | 1,017,345 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.02 | 7.72 | 5.945 | 6.74 | 1,653,168 | 1.53 | 25.33% |
| 1 Month | 6.82 | 7.72 | 5.88 | 6.65 | 1,372,086 | 0.725 | 10.63% |
| 3 Months | 6.40 | 10.26 | 5.37 | 7.36 | 2,161,658 | 1.15 | 17.89% |
| 6 Months | 8.70 | 10.26 | 3.67 | 6.44 | 2,035,520 | -1.16 | -13.28% |
| 1 Year | 10.85 | 13.50 | 3.67 | 7.75 | 1,382,959 | -3.31 | -30.46% |
| 3 Years | 8.80 | 18.07 | 3.67 | 9.05 | 994,263 | -1.26 | -14.26% |
| 5 Years | 2.20 | 18.07 | 2.20 | 9.00 | 907,011 | 5.35 | 242.95% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
