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:

Cogent Biosciences Inc (NQ: COGT )

8.790 +0.430 (+5.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 8.340 9.050 8.250 8.790 7,535,658 +0.43(+5.14%)
Jun 20, 2024 8.520 8.580 8.190 8.360 1,484,903 -0.14(-1.65%)
Jun 18, 2024 8.790 8.790 8.040 8.500 1,206,436 -0.30(-3.41%)
Jun 17, 2024 8.400 8.880 8.210 8.800 923,465 +0.38(+4.45%)
Jun 14, 2024 8.880 8.990 8.070 8.425 1,029,247 -0.55(-6.18%)
Jun 13, 2024 9.050 9.260 8.840 8.980 822,322 -0.06(-0.66%)
Jun 12, 2024 9.210 9.290 8.850 9.040 1,239,909 +0.22(+2.49%)
Jun 11, 2024 8.570 8.890 8.390 8.820 1,242,162 +0.22(+2.56%)
Jun 10, 2024 8.220 8.660 7.710 8.600 2,181,700 +0.21(+2.50%)
Jun 07, 2024 8.260 8.590 8.250 8.390 1,262,455 -0.02(-0.24%)
Jun 06, 2024 8.860 9.010 8.400 8.410 1,027,232 -0.51(-5.72%)
Jun 05, 2024 8.900 9.050 8.520 8.920 1,280,997 +0.12(+1.36%)
Jun 04, 2024 8.380 9.020 8.160 8.800 2,888,063 +0.42(+5.01%)
Jun 03, 2024 8.130 8.460 7.950 8.380 1,882,332 +0.37(+4.62%)
May 31, 2024 7.340 8.180 7.290 8.010 1,380,641 +0.72(+9.88%)
May 30, 2024 7.800 7.800 6.940 7.290 1,665,386 -0.42(-5.45%)
May 29, 2024 8.280 8.290 7.600 7.710 1,381,327 -0.70(-8.32%)
May 28, 2024 8.290 8.450 8.140 8.410 1,252,977 +0.19(+2.31%)
May 24, 2024 7.520 8.290 7.360 8.220 1,001,724 +0.73(+9.75%)
May 23, 2024 8.060 8.060 7.260 7.490 1,134,274 -0.54(-6.72%)
May 22, 2024 7.930 8.290 7.910 8.030 1,021,853 +0.11(+1.39%)
May 21, 2024 7.750 8.020 7.650 7.920 1,278,841 +0.08(+1.02%)
May 20, 2024 7.480 7.880 7.450 7.840 690,391 +0.40(+5.38%)
May 17, 2024 7.580 7.650 7.360 7.440 785,477 -0.03(-0.40%)
May 16, 2024 7.730 7.810 7.410 7.470 652,863 -0.25(-3.24%)
May 15, 2024 7.570 7.870 7.370 7.720 628,974 +0.37(+5.03%)
May 14, 2024 7.500 7.820 7.320 7.350 652,263 +0.00(+0.00%)
May 13, 2024 7.680 7.880 7.220 7.350 1,467,862 -0.21(-2.78%)
May 10, 2024 7.990 8.060 7.440 7.560 820,904 -0.36(-4.55%)
May 09, 2024 7.680 8.060 7.500 7.920 1,291,082 +0.32(+4.21%)
May 08, 2024 7.750 7.830 7.425 7.600 1,299,195 -0.16(-2.06%)
May 07, 2024 7.390 7.800 7.230 7.760 811,296 +0.19(+2.51%)
May 06, 2024 7.590 7.710 7.395 7.570 1,079,833 +0.04(+0.53%)
May 03, 2024 7.330 7.720 7.330 7.530 846,307 +0.24(+3.29%)
May 02, 2024 6.990 7.425 6.940 7.290 1,157,205 +0.36(+5.19%)
May 01, 2024 6.500 7.257 6.460 6.930 2,649,834 +0.43(+6.62%)
Apr 30, 2024 6.600 6.672 6.430 6.500 1,654,166 -0.21(-3.13%)
Apr 29, 2024 6.120 6.760 6.100 6.710 1,892,478 +0.69(+11.46%)
Apr 26, 2024 6.020 6.160 5.945 6.020 912,165 +0.01(+0.17%)
Apr 25, 2024 6.400 6.430 5.880 6.010 1,211,985 -0.53(-8.10%)
Apr 24, 2024 6.950 7.115 6.540 6.540 1,775,037 -0.42(-6.03%)
Apr 23, 2024 7.130 7.400 6.960 6.960 1,209,832 -0.16(-2.25%)
Apr 22, 2024 6.710 7.250 6.640 7.120 891,876 +0.41(+6.11%)
Apr 19, 2024 6.580 6.920 6.445 6.710 1,518,302 +0.10(+1.51%)
Apr 18, 2024 6.510 6.670 6.440 6.610 1,061,527 +0.08(+1.23%)
Apr 17, 2024 6.520 6.580 6.390 6.530 2,008,780 +0.07(+1.08%)
Apr 16, 2024 6.500 6.510 6.250 6.460 1,035,007 -0.04(-0.62%)
Apr 15, 2024 6.460 6.710 6.395 6.500 1,671,208 -0.01(-0.15%)
Apr 12, 2024 6.550 6.610 6.380 6.510 1,134,415 -0.04(-0.61%)
Apr 11, 2024 6.750 6.800 6.255 6.550 1,429,628 -0.10(-1.50%)
Apr 10, 2024 6.740 6.740 6.350 6.650 1,630,884 -0.34(-4.86%)
Apr 09, 2024 6.500 7.060 6.220 6.990 1,212,863 +0.47(+7.21%)
Apr 08, 2024 6.720 6.790 6.510 6.520 505,034 -0.19(-2.83%)
Apr 05, 2024 6.820 6.890 6.480 6.710 958,419 -0.19(-2.75%)
Apr 04, 2024 6.950 7.180 6.770 6.900 1,330,940 +0.01(+0.15%)
Apr 03, 2024 6.660 6.900 6.520 6.890 1,017,345 +0.14(+2.07%)
Apr 02, 2024 6.700 6.800 6.270 6.750 1,630,997 -0.15(-2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.