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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

10.98 +0.13 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 10.67 11.32 10.64 10.98 3,391,462 +0.13(+1.20%)
Jul 10, 2025 10.49 11.30 10.44 10.85 6,147,212 +0.45(+4.33%)
Jul 09, 2025 9.640 10.94 9.250 10.40 11,754,026 +0.62(+6.34%)
Jul 08, 2025 9.650 10.08 9.130 9.780 6,702,634 +0.43(+4.60%)
Jul 07, 2025 8.970 10.23 8.800 9.350 31,654,938 +1.75(+23.03%)
Jul 03, 2025 7.490 7.730 7.270 7.600 1,862,978 +0.19(+2.56%)
Jul 02, 2025 7.250 7.680 7.175 7.410 1,778,591 +0.19(+2.63%)
Jul 01, 2025 7.180 7.465 7.070 7.220 2,324,188 +0.04(+0.56%)
Jun 30, 2025 7.260 7.475 7.145 7.180 1,985,002 +0.08(+1.13%)
Jun 27, 2025 7.340 7.475 7.074 7.100 5,331,706 -0.23(-3.14%)
Jun 26, 2025 7.100 7.500 7.030 7.330 2,225,398 +0.26(+3.68%)
Jun 25, 2025 7.270 7.310 7.040 7.070 1,509,500 -0.17(-2.35%)
Jun 24, 2025 7.350 7.405 6.940 7.240 3,124,920 -0.02(-0.28%)
Jun 23, 2025 7.230 7.310 6.920 7.260 1,428,615 +0.03(+0.41%)
Jun 20, 2025 7.300 7.450 6.930 7.230 4,013,597 -0.01(-0.14%)
Jun 18, 2025 7.550 7.715 7.220 7.240 3,096,693 -0.38(-4.99%)
Jun 17, 2025 7.350 7.825 7.350 7.620 2,150,380 +0.13(+1.74%)
Jun 16, 2025 7.240 7.520 6.950 7.490 1,783,042 +0.41(+5.79%)
Jun 13, 2025 7.030 7.285 6.883 7.080 1,513,848 -0.14(-1.94%)
Jun 12, 2025 7.130 7.355 6.972 7.220 2,013,109 -0.04(-0.55%)
Jun 11, 2025 7.360 7.610 7.040 7.260 2,531,647 -0.16(-2.16%)
Jun 10, 2025 6.910 7.640 6.910 7.420 2,726,840 +0.52(+7.54%)
Jun 09, 2025 6.990 7.070 6.590 6.900 2,221,423 +0.10(+1.47%)
Jun 06, 2025 6.110 6.990 6.110 6.800 2,720,611 +0.81(+13.52%)
Jun 05, 2025 5.570 6.025 5.485 5.990 2,755,507 +0.35(+6.21%)
Jun 04, 2025 5.750 5.800 5.540 5.640 841,123 -0.15(-2.59%)
Jun 03, 2025 5.600 5.970 5.410 5.790 1,848,557 +0.18(+3.21%)
Jun 02, 2025 5.770 6.100 5.100 5.610 3,426,318 +0.17(+3.12%)
May 30, 2025 5.400 5.680 5.140 5.440 2,296,259 -0.07(-1.27%)
May 29, 2025 5.090 5.520 5.030 5.510 3,185,900 +0.63(+12.91%)
May 28, 2025 4.890 4.955 4.795 4.880 1,021,121 +0.00(+0.00%)
May 27, 2025 4.900 4.985 4.800 4.880 1,584,041 +0.06(+1.24%)
May 23, 2025 4.770 4.980 4.750 4.820 884,991 -0.13(-2.63%)
May 22, 2025 4.880 5.060 4.820 4.950 1,833,674 -0.03(-0.60%)
May 21, 2025 5.200 5.300 4.955 4.980 2,036,478 -0.33(-6.21%)
May 20, 2025 4.960 5.340 4.890 5.310 597,692 +0.33(+6.63%)
May 19, 2025 4.730 4.995 4.550 4.980 705,479 +0.10(+2.05%)
May 16, 2025 4.780 4.925 4.710 4.880 632,183 +0.11(+2.31%)
May 15, 2025 4.910 4.940 4.730 4.770 725,446 -0.11(-2.25%)
May 14, 2025 5.000 5.170 4.740 4.880 894,984 -0.11(-2.20%)
May 13, 2025 5.150 5.160 4.820 4.990 841,223 -0.14(-2.73%)
May 12, 2025 5.070 5.300 5.070 5.130 796,314 +0.32(+6.65%)
May 09, 2025 4.980 5.140 4.810 4.810 708,717 -0.17(-3.41%)
May 08, 2025 4.720 5.100 4.551 4.980 1,050,109 +0.26(+5.51%)
May 07, 2025 4.650 4.880 4.555 4.720 1,151,669 +0.02(+0.43%)
May 06, 2025 5.470 5.740 4.680 4.700 1,241,446 -0.87(-15.62%)
May 05, 2025 5.860 5.875 5.525 5.570 1,452,279 -0.30(-5.11%)
May 02, 2025 5.710 5.890 5.650 5.870 1,011,472 +0.24(+4.26%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.