Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Cogent Biosciences, Inc. - Common Stock (NQ: COGT )

8.030 -0.150 (-1.83%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	8.240	8.370	7.980	8.030	841,409	-0.15(-1.83%)
Feb 13, 2025	8.160	8.250	7.960	8.180	857,839	+0.04(+0.49%)
Feb 12, 2025	8.240	8.342	7.960	8.140	1,260,967	-0.28(-3.33%)
Feb 11, 2025	8.620	8.755	8.060	8.420	1,281,723	-0.34(-3.88%)
Feb 10, 2025	8.780	8.955	8.630	8.760	787,994	+0.02(+0.23%)
Feb 07, 2025	9.140	9.280	8.720	8.740	744,185	-0.43(-4.69%)
Feb 06, 2025	9.630	9.720	9.040	9.170	3,889,789	-0.49(-5.07%)
Feb 05, 2025	9.260	9.930	9.140	9.660	1,185,902	+0.41(+4.43%)
Feb 04, 2025	8.960	9.295	8.940	9.250	993,134	+0.26(+2.89%)
Feb 03, 2025	9.250	9.250	8.931	8.990	1,077,216	-0.32(-3.44%)
Jan 31, 2025	9.790	9.790	8.990	9.310	1,965,786	-0.31(-3.22%)
Jan 30, 2025	9.670	10.15	9.550	9.620	1,517,014	+0.32(+3.44%)
Jan 29, 2025	8.840	9.460	8.840	9.300	1,422,563	+0.37(+4.14%)
Jan 28, 2025	8.490	9.015	8.277	8.930	1,834,130	+0.46(+5.43%)
Jan 27, 2025	8.490	8.720	8.300	8.470	1,764,314	+0.12(+1.44%)
Jan 24, 2025	8.830	8.930	8.235	8.350	1,441,635	-0.54(-6.07%)
Jan 23, 2025	8.150	9.030	7.900	8.890	2,219,656	+0.69(+8.41%)
Jan 22, 2025	8.280	8.330	8.100	8.200	1,015,741	+0.00(+0.00%)
Jan 21, 2025	8.050	8.240	7.743	8.200	1,474,373	+0.17(+2.12%)
Jan 17, 2025	8.240	8.303	7.835	8.030	1,160,620	-0.10(-1.23%)
Jan 16, 2025	8.170	8.440	8.000	8.130	2,001,390	+0.01(+0.12%)
Jan 15, 2025	8.000	8.720	7.800	8.120	2,743,365	+0.75(+10.18%)
Jan 14, 2025	7.610	7.700	7.190	7.370	2,030,578	-0.20(-2.64%)
Jan 13, 2025	7.790	7.820	6.600	7.570	2,447,431	-0.27(-3.44%)
Jan 10, 2025	7.900	7.970	7.670	7.840	1,775,139	-0.27(-3.33%)
Jan 08, 2025	8.200	8.440	8.050	8.110	1,150,209	-0.14(-1.70%)
Jan 07, 2025	8.070	8.380	8.030	8.250	895,925	+0.19(+2.36%)
Jan 06, 2025	7.920	8.570	7.910	8.060	1,003,014	+0.18(+2.28%)
Jan 03, 2025	7.870	8.200	7.720	7.880	1,270,971	+0.08(+1.03%)
Jan 02, 2025	7.900	8.010	7.630	7.800	1,200,245	+0.00(+0.00%)
Dec 31, 2024				7.800	0	+0.09(+1.17%)
Dec 30, 2024	7.670	7.750	7.450	7.710	1,011,364	-0.03(-0.39%)
Dec 27, 2024	7.780	7.860	7.600	7.740	927,724	-0.13(-1.65%)
Dec 26, 2024	7.790	7.895	7.655	7.870	835,493	+0.01(+0.13%)
Dec 24, 2024	7.750	7.880	7.620	7.860	537,249	+0.10(+1.29%)
Dec 23, 2024	7.810	7.934	7.420	7.760	1,318,159	-0.08(-1.02%)
Dec 20, 2024	7.710	8.060	7.680	7.840	2,668,265	+0.04(+0.45%)
Dec 19, 2024	7.650	7.920	7.370	7.805	1,103,943	+0.17(+2.16%)
Dec 18, 2024	8.260	8.300	7.295	7.640	1,506,562	-0.55(-6.72%)
Dec 17, 2024	8.260	8.360	8.090	8.190	649,856	-0.07(-0.85%)
Dec 16, 2024	8.120	8.555	7.940	8.260	1,915,070	+0.11(+1.35%)
Dec 13, 2024	8.310	8.355	8.100	8.150	825,887	-0.19(-2.28%)
Dec 12, 2024	9.260	9.260	8.220	8.340	3,980,501	-0.93(-10.03%)
Dec 11, 2024	8.770	9.280	8.390	9.270	2,151,562	-0.23(-2.42%)
Dec 10, 2024	9.660	9.875	9.360	9.500	1,172,313	-0.17(-1.76%)
Dec 09, 2024	8.160	10.55	8.160	9.670	6,477,511	+0.78(+8.77%)
Dec 06, 2024	9.010	9.180	8.890	8.890	1,834,030	-0.10(-1.11%)
Dec 05, 2024	9.200	9.320	8.930	8.990	1,632,779	-0.22(-2.39%)
Dec 04, 2024	9.090	9.345	9.070	9.210	1,452,765	+0.02(+0.22%)
Dec 03, 2024	9.450	9.495	9.000	9.190	2,266,043	-0.28(-2.96%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cogent Biosciences, Inc. - Common Stock (NQ: COGT )

Historical Prices