We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cogent Biosciences Inc | NASDAQ:COGT | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.29 | -3.01% | 9.33 | 9.23 | 13.01 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 9.79 | 8.9901 | 9.79 | 1,965,786 | 05:00:02 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 31 Jan 2025 | 9.31 | -0.31 | -3.22% | 8.9901 | 9.79 | 1,903,692 |
| 30 Jan 2025 | 9.62 | 0.32 | 3.44% | 9.55 | 10.15 | 1,503,074 |
| 29 Jan 2025 | 9.30 | 0.37 | 4.14% | 8.84 | 9.46 | 1,422,563 |
| 28 Jan 2025 | 8.93 | 0.46 | 5.43% | 8.2769 | 9.015 | 1,828,938 |
| 27 Jan 2025 | 8.47 | 0.12 | 1.44% | 8.30 | 8.72 | 1,758,254 |
| 24 Jan 2025 | 8.35 | 0.15 | 1.83% | 8.235 | 8.93 | 1,415,494 |
| 23 Jan 2025 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 0 |
| 22 Jan 2025 | 8.20 | 0.00 | 0.00% | 8.11 | 8.33 | 980,181 |
| 21 Jan 2025 | 8.20 | 0.17 | 2.12% | 7.7428 | 8.24 | 1,472,787 |
| 17 Jan 2025 | 8.03 | -0.10 | -1.23% | 7.835 | 8.3029 | 1,160,419 |
| 16 Jan 2025 | 8.13 | 0.01 | 0.12% | 8.00 | 8.44 | 2,001,390 |
| 15 Jan 2025 | 8.12 | 0.75 | 10.18% | 7.80 | 8.72 | 2,743,364 |
| 14 Jan 2025 | 7.37 | -0.20 | -2.64% | 7.19 | 7.70 | 2,030,578 |
| 13 Jan 2025 | 7.57 | -0.27 | -3.44% | 6.60 | 7.82 | 2,447,431 |
| 10 Jan 2025 | 7.84 | -0.27 | -3.33% | 7.67 | 7.97 | 1,748,214 |
| 08 Jan 2025 | 8.11 | -0.14 | -1.70% | 8.05 | 8.44 | 1,150,209 |
| 07 Jan 2025 | 8.25 | 0.19 | 2.36% | 8.03 | 8.38 | 895,925 |
| 06 Jan 2025 | 8.06 | 0.18 | 2.28% | 7.92 | 8.57 | 1,002,833 |
| 03 Jan 2025 | 7.88 | 0.06 | 0.77% | 7.72 | 8.20 | 1,270,971 |
| 02 Jan 2025 | 7.82 | 0.02 | 0.26% | 7.63 | 8.01 | 1,200,245 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.83 | 10.15 | 8.235 | 8.92 | 1,585,665 | 0.50 | 5.66% |
| 1 Month | 7.87 | 10.15 | 6.60 | 8.23 | 1,578,390 | 1.46 | 18.55% |
| 3 Months | 10.06 | 11.16 | 6.60 | 8.73 | 1,590,037 | -0.73 | -7.26% |
| 6 Months | 9.58 | 12.61 | 6.60 | 9.58 | 1,247,955 | -0.25 | -2.61% |
| 1 Year | 4.43 | 12.61 | 4.295 | 8.44 | 1,442,922 | 4.90 | 110.61% |
| 3 Years | 6.66 | 18.07 | 3.67 | 9.12 | 1,227,043 | 2.67 | 40.09% |
| 5 Years | 2.20 | 18.07 | 2.20 | 9.05 | 957,244 | 7.13 | 324.09% |
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
