COGT - Cogent Biosciences, Inc.
IEX Last Trade
7.77
0.045 0.579%
Share volume: 20,693
Last Updated: Fri 27 Dec 2024 08:30:20 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.25%
PREVIOUS CLOSE
CHG
CHG%
$7.72
0.05
0.58%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $7.79 | $7.79 | $7.90 | $7.90 | $7.66 | $7.66 | $7.87 | $7.87 | 835,523 | $835,383.00 |
| 12/24/2024 | $7.75 | $7.75 | $7.88 | $7.88 | $7.62 | $7.62 | $7.86 | $7.86 | 537,249 | $537,249.00 |
| 12/23/2024 | $7.81 | $7.81 | $7.93 | $7.93 | $7.42 | $7.42 | $7.76 | $7.76 | 1,318,259 | $1,318,259.00 |
| 12/20/2024 | $7.71 | $7.71 | $8.06 | $8.06 | $7.68 | $7.68 | $7.84 | $7.84 | 2,668,265 | $2,665,958.00 |
| 12/19/2024 | $7.65 | $7.65 | $7.92 | $7.92 | $7.37 | $7.37 | $7.80 | $7.80 | 1,573,735 | $1,573,735.00 |
| 12/18/2024 | $8.26 | $8.26 | $8.30 | $8.30 | $7.30 | $7.30 | $7.64 | $7.64 | 1,506,562 | $1,506,562.00 |
| 12/17/2024 | $8.26 | $8.26 | $8.36 | $8.36 | $8.09 | $8.09 | $8.19 | $8.19 | 649,856 | $649,856.00 |
| 12/16/2024 | $8.12 | $8.12 | $8.56 | $8.56 | $7.94 | $7.94 | $8.26 | $8.26 | 1,915,070 | $1,915,070.00 |