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)

12.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 12.08 12.21 11.88 12.08 1,060,778 +0.00(+0.00%)
Aug 28, 2025 12.45 12.84 12.00 12.08 1,092,188 -0.29(-2.34%)
Aug 27, 2025 12.16 12.40 12.13 12.37 601,197 +0.14(+1.14%)
Aug 26, 2025 11.80 12.35 11.80 12.23 1,173,299 +0.44(+3.73%)
Aug 25, 2025 12.47 12.47 11.77 11.79 811,093 -0.33(-2.72%)
Aug 22, 2025 11.91 12.44 11.81 12.12 1,148,287 +0.35(+2.97%)
Aug 21, 2025 11.76 12.10 11.62 11.77 814,232 -0.10(-0.80%)
Aug 20, 2025 11.76 11.98 11.53 11.87 844,333 +0.11(+0.89%)
Aug 19, 2025 11.97 12.05 11.57 11.76 867,319 -0.35(-2.89%)
Aug 18, 2025 11.86 12.30 11.78 12.11 1,464,631 +0.22(+1.85%)
Aug 15, 2025 11.76 12.05 11.63 11.89 1,017,628 +0.18(+1.54%)
Aug 14, 2025 11.73 11.94 11.41 11.71 1,261,008 -0.27(-2.25%)
Aug 13, 2025 11.70 12.21 11.58 11.98 1,613,541 +0.43(+3.72%)
Aug 12, 2025 10.99 11.57 10.98 11.55 1,120,511 +0.62(+5.67%)
Aug 11, 2025 10.92 10.97 10.72 10.93 919,786 -0.03(-0.27%)
Aug 08, 2025 10.94 11.24 10.70 10.96 1,332,389 +0.10(+0.92%)
Aug 07, 2025 10.87 10.97 10.38 10.86 1,732,058 -0.11(-1.00%)
Aug 06, 2025 11.05 11.21 10.74 10.97 1,743,062 -0.39(-3.43%)
Aug 05, 2025 12.02 12.02 11.33 11.36 2,485,927 -0.69(-5.73%)
Aug 04, 2025 11.46 12.07 11.26 12.05 1,037,337 +0.65(+5.70%)
Aug 01, 2025 11.32 11.64 11.10 11.40 1,474,464 -0.02(-0.18%)
Jul 31, 2025 11.48 11.63 11.21 11.42 2,703,745 -0.11(-0.95%)
Jul 30, 2025 12.08 12.28 11.51 11.53 1,934,149 -0.31(-2.62%)
Jul 29, 2025 12.18 12.19 11.68 11.84 1,134,509 -0.25(-2.07%)
Jul 28, 2025 12.15 12.41 12.01 12.09 1,276,702 +0.02(+0.17%)
Jul 25, 2025 12.15 12.21 11.84 12.07 1,763,767 -0.12(-0.98%)
Jul 24, 2025 12.42 12.55 12.04 12.19 2,004,992 -0.18(-1.46%)
Jul 23, 2025 12.52 12.79 12.35 12.37 2,954,484 -0.08(-0.64%)
Jul 22, 2025 12.05 12.74 12.01 12.45 3,469,726 +0.15(+1.22%)
Jul 21, 2025 12.75 12.97 11.93 12.30 2,025,863 -0.19(-1.52%)
Jul 18, 2025 12.47 12.95 12.31 12.49 3,680,065 +0.29(+2.38%)
Jul 17, 2025 11.84 12.52 11.79 12.20 3,677,617 +0.34(+2.87%)
Jul 16, 2025 11.65 11.97 11.60 11.86 2,384,094 +0.36(+3.13%)
Jul 15, 2025 11.59 11.59 10.80 11.50 3,633,814 +0.41(+3.70%)
Jul 14, 2025 10.93 11.18 10.65 11.09 3,677,973 +0.11(+1.00%)
Jul 11, 2025 10.67 11.32 10.64 10.98 3,397,467 +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%)
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.