Cogent Biosciences

COGT
🏛️ usa →
14.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.57 12.57 12.51 12.52 56.2K
09:31 12.52 12.67 12.52 12.60 2.4K
09:32 12.71 12.72 12.64 12.68 2.2K
09:33 12.65 12.73 12.65 12.73 3.5K
09:34 12.73 12.73 12.71 12.72 7.0K
09:35 12.72 12.73 12.71 12.73 3.4K
09:36 12.73 12.73 12.71 12.73 6.1K
09:37 12.74 12.74 12.70 12.70 4.0K
09:38 12.73 12.75 12.73 12.74 47.7K
09:39 12.75 12.75 12.74 12.74 36.3K
09:40 12.71 12.75 12.71 12.72 5.2K
09:41 12.71 12.71 12.71 12.71 0.8K
09:44 12.69 12.69 12.67 12.67 3.0K
09:45 12.67 12.69 12.67 12.69 2.0K
09:46 12.68 12.69 12.68 12.69 0.6K
09:47 12.69 12.69 12.68 12.68 1.7K
09:48 12.70 12.72 12.70 12.72 1.5K
09:49 12.73 12.73 12.73 12.73 0.4K
09:50 12.72 12.72 12.71 12.71 2.7K
09:52 12.71 12.71 12.69 12.69 0.8K
09:54 12.68 12.68 12.68 12.68 0.3K
09:55 12.68 12.68 12.60 12.60 2.0K
09:56 12.60 12.60 12.60 12.60 0.6K
09:57 12.65 12.65 12.60 12.65 1.5K
09:58 12.65 12.65 12.65 12.65 0.6K
09:59 12.65 12.70 12.65 12.70 7.7K
10:00 12.65 12.67 12.65 12.67 2.8K
10:01 12.67 12.68 12.67 12.68 1.2K
10:02 12.67 12.67 12.67 12.67 0.2K
10:03 12.65 12.65 12.65 12.65 0.6K
10:04 12.64 12.64 12.61 12.61 1.5K
10:05 12.61 12.62 12.61 12.62 0.6K
10:07 12.63 12.63 12.63 12.63 9.6K
10:08 12.64 12.67 12.64 12.67 4.5K
10:09 12.65 12.65 12.62 12.62 3.0K
10:10 12.65 12.65 12.65 12.65 0.6K
10:11 12.61 12.61 12.56 12.59 10.3K
10:12 12.59 12.60 12.59 12.60 0.6K
10:13 12.58 12.61 12.58 12.61 0.6K
10:14 12.62 12.62 12.62 12.62 0.8K
10:16 12.60 12.65 12.60 12.62 3.6K
10:17 12.65 12.65 12.64 12.64 2.9K
10:18 12.65 12.65 12.65 12.65 0.4K
10:19 12.63 12.63 12.63 12.63 1.2K
10:20 12.64 12.64 12.64 12.64 0.6K
10:21 12.64 12.65 12.64 12.65 5.6K
10:22 12.66 12.68 12.66 12.68 0.4K
10:23 12.68 12.68 12.66 12.67 1.5K
10:24 12.68 12.68 12.68 12.68 1.5K
10:25 12.68 12.68 12.65 12.65 3.8K
10:26 12.64 12.65 12.64 12.65 1.4K
10:27 12.64 12.64 12.64 12.64 0.5K
10:29 12.66 12.69 12.66 12.69 2.3K
10:32 12.70 12.70 12.70 12.70 0.4K
10:33 12.69 12.69 12.69 12.69 2.4K
10:34 12.67 12.67 12.67 12.67 0.3K
10:35 12.69 12.70 12.69 12.70 1.6K
10:36 12.69 12.69 12.69 12.69 0.7K
10:37 12.68 12.69 12.68 12.69 6.8K
10:38 12.71 12.71 12.71 12.71 0.6K
10:39 12.73 12.73 12.70 12.73 2.7K
10:40 12.73 12.74 12.73 12.74 3.8K
10:41 12.74 12.74 12.70 12.70 10.4K
10:42 12.71 12.71 12.70 12.71 2.4K
10:43 12.70 12.71 12.70 12.71 5.6K
10:44 12.69 12.71 12.69 12.69 1.6K
10:45 12.71 12.71 12.70 12.70 2.2K
10:47 12.74 12.74 12.73 12.73 8.0K
10:48 12.73 12.73 12.71 12.71 2.4K
10:49 12.72 12.73 12.72 12.73 1.2K
10:50 12.70 12.70 12.70 12.70 0.3K
10:51 12.72 12.75 12.72 12.75 3.8K
10:52 12.75 12.75 12.74 12.74 6.8K
10:53 12.72 12.73 12.72 12.73 5.5K
10:54 12.73 12.73 12.73 12.73 1.1K
10:55 12.73 12.73 12.73 12.73 15.0K
10:56 12.73 12.73 12.73 12.73 1.4K
10:57 12.73 12.73 12.72 12.72 2.1K
10:58 12.72 12.72 12.72 12.72 0.8K
11:00 12.72 12.72 12.72 12.72 0.3K
11:01 12.71 12.71 12.71 12.71 0.2K
11:02 12.73 12.73 12.72 12.72 6.4K
11:03 12.71 12.71 12.71 12.71 1.3K
11:04 12.70 12.70 12.70 12.70 4.4K
11:05 12.70 12.70 12.70 12.70 1.1K
11:06 12.70 12.70 12.70 12.70 0.9K
11:07 12.70 12.70 12.70 12.70 0.4K
11:08 12.70 12.70 12.70 12.70 3.5K
11:09 12.70 12.70 12.70 12.70 1.3K
11:10 12.70 12.71 12.70 12.71 3.0K
11:11 12.70 12.70 12.69 12.69 4.0K
11:12 12.69 12.69 12.65 12.65 1.5K
11:13 12.66 12.66 12.65 12.65 2.8K
11:14 12.62 12.62 12.62 12.62 1.6K
11:15 12.61 12.63 12.61 12.63 3.0K
11:18 12.62 12.63 12.62 12.63 1.5K
11:19 12.64 12.64 12.59 12.59 11.2K
11:21 12.61 12.62 12.61 12.62 0.7K
11:22 12.63 12.63 12.63 12.63 1.8K
11:23 12.63 12.63 12.63 12.63 0.4K
11:25 12.63 12.66 12.63 12.65 6.3K
11:26 12.65 12.65 12.63 12.64 4.7K
11:29 12.61 12.61 12.61 12.61 2.2K
11:31 12.62 12.62 12.62 12.62 2.0K
11:37 12.59 12.59 12.59 12.59 0.9K
11:39 12.57 12.57 12.57 12.57 2.2K
11:44 12.57 12.57 12.57 12.57 3.7K
11:45 12.58 12.58 12.58 12.58 3.1K
11:46 12.59 12.59 12.59 12.59 0.5K
11:47 12.57 12.57 12.57 12.57 0.9K
11:49 12.57 12.59 12.57 12.59 3.1K
11:51 12.61 12.61 12.61 12.61 1.1K
11:55 12.63 12.63 12.63 12.63 1.1K
11:56 12.63 12.63 12.63 12.63 0.9K
11:57 12.63 12.63 12.63 12.63 0.2K
11:58 12.62 12.62 12.61 12.61 2.1K
11:59 12.62 12.62 12.62 12.62 1.5K
12:05 12.61 12.61 12.60 12.60 4.7K
12:06 12.60 12.60 12.60 12.60 1.2K
12:09 12.60 12.61 12.60 12.61 1.7K
12:12 12.60 12.61 12.60 12.61 3.7K
12:14 12.62 12.65 12.62 12.65 13.8K
12:15 12.66 12.68 12.66 12.67 4.7K
12:16 12.68 12.69 12.68 12.69 2.1K
12:17 12.69 12.69 12.69 12.69 2.3K
12:18 12.69 12.69 12.69 12.69 0.2K
12:19 12.69 12.69 12.69 12.69 4.3K
12:20 12.69 12.69 12.69 12.69 4.6K
12:21 12.69 12.69 12.69 12.69 0.7K
12:22 12.67 12.68 12.67 12.68 2.1K
12:24 12.69 12.69 12.69 12.69 0.9K
12:25 12.68 12.69 12.68 12.69 0.8K
12:26 12.68 12.68 12.68 12.68 3.5K
12:28 12.69 12.69 12.67 12.67 2.3K
12:30 12.65 12.65 12.65 12.65 1.9K
12:33 12.64 12.66 12.64 12.65 2.2K
12:34 12.65 12.66 12.65 12.65 1.1K
12:35 12.65 12.65 12.65 12.65 0.7K
12:36 12.65 12.66 12.65 12.66 10.0K
12:37 12.68 12.72 12.68 12.72 7.3K
12:38 12.72 12.72 12.72 12.72 0.9K
12:39 12.72 12.72 12.72 12.72 0.5K
12:40 12.72 12.72 12.72 12.72 0.6K
12:41 12.73 12.73 12.73 12.73 0.6K
12:42 12.72 12.72 12.72 12.72 0.8K
12:45 12.71 12.71 12.71 12.71 0.2K
12:46 12.70 12.70 12.70 12.70 2.3K
12:47 12.70 12.71 12.70 12.71 4.0K
12:48 12.69 12.69 12.68 12.68 1.9K
12:49 12.68 12.68 12.68 12.68 0.7K
12:50 12.66 12.66 12.65 12.65 1.5K
12:52 12.66 12.67 12.66 12.66 2.6K
12:54 12.65 12.65 12.65 12.65 1.5K
12:55 12.66 12.66 12.66 12.66 1.3K
12:57 12.66 12.66 12.66 12.66 1.1K
12:58 12.67 12.67 12.67 12.67 1.1K
12:59 12.66 12.67 12.66 12.67 1.0K
13:00 12.66 12.68 12.65 12.68 10.8K
13:02 12.68 12.68 12.68 12.68 0.4K
13:03 12.67 12.68 12.67 12.68 2.7K
13:04 12.68 12.71 12.68 12.70 13.8K
13:05 12.71 12.71 12.71 12.71 2.8K
13:06 12.71 12.71 12.71 12.71 2.1K
13:07 12.71 12.71 12.71 12.71 1.1K
13:09 12.70 12.70 12.70 12.70 1.1K
13:10 12.70 12.70 12.70 12.70 5.2K
13:11 12.71 12.71 12.71 12.71 0.6K
13:12 12.69 12.69 12.69 12.69 2.1K
13:13 12.69 12.69 12.69 12.69 0.5K
13:14 12.68 12.68 12.67 12.67 1.0K
13:15 12.66 12.66 12.66 12.66 1.1K
13:16 12.65 12.65 12.65 12.65 3.0K
13:17 12.65 12.65 12.65 12.65 0.6K
13:19 12.65 12.65 12.65 12.65 1.6K
13:21 12.65 12.65 12.65 12.65 0.7K
13:22 12.65 12.65 12.65 12.65 1.5K
13:23 12.66 12.66 12.66 12.66 0.9K
13:24 12.67 12.67 12.67 12.67 1.0K
13:25 12.67 12.67 12.67 12.67 0.5K
13:26 12.65 12.65 12.65 12.65 4.3K
13:27 12.65 12.65 12.65 12.65 2.2K
13:28 12.65 12.65 12.65 12.65 1.0K
13:29 12.66 12.66 12.66 12.66 1.4K
13:30 12.65 12.65 12.65 12.65 1.1K
13:31 12.65 12.66 12.65 12.66 1.9K
13:32 12.67 12.67 12.67 12.67 0.3K
13:33 12.68 12.68 12.68 12.68 0.9K
13:34 12.67 12.67 12.67 12.67 0.9K
13:36 12.67 12.67 12.67 12.67 2.1K
13:37 12.67 12.67 12.67 12.67 0.1K
13:38 12.67 12.68 12.67 12.68 2.2K
13:41 12.69 12.69 12.69 12.69 10.1K
13:42 12.69 12.69 12.69 12.69 0.2K
13:43 12.69 12.69 12.69 12.69 0.5K
13:44 12.69 12.69 12.69 12.69 0.4K
13:45 12.69 12.70 12.69 12.70 3.9K
13:46 12.70 12.70 12.70 12.70 0.2K
13:47 12.70 12.70 12.70 12.70 1.2K
13:48 12.69 12.69 12.69 12.69 6.4K
13:50 12.67 12.67 12.67 12.67 0.3K
13:51 12.69 12.71 12.69 12.71 33.3K
13:52 12.71 12.71 12.70 12.70 2.4K
13:53 12.71 12.72 12.71 12.72 6.8K
13:54 12.70 12.70 12.70 12.70 3.4K
13:55 12.70 12.70 12.70 12.70 0.3K
13:56 12.70 12.70 12.69 12.69 2.3K
13:57 12.68 12.68 12.68 12.68 1.2K
13:59 12.67 12.67 12.67 12.67 0.8K
14:00 12.66 12.66 12.66 12.66 0.9K
14:02 12.65 12.65 12.65 12.65 5.0K
14:04 12.65 12.65 12.65 12.65 0.5K
14:05 12.64 12.64 12.64 12.64 0.4K
14:06 12.63 12.64 12.63 12.64 1.6K
14:07 12.63 12.64 12.63 12.64 2.1K
14:08 12.64 12.64 12.64 12.64 0.5K
14:09 12.64 12.64 12.64 12.64 1.7K
14:10 12.62 12.62 12.62 12.62 0.2K
14:11 12.63 12.63 12.63 12.63 1.1K
14:12 12.63 12.63 12.63 12.63 0.3K
14:13 12.63 12.63 12.62 12.62 1.4K
14:15 12.62 12.62 12.61 12.61 5.3K
14:16 12.61 12.61 12.60 12.60 2.8K
14:17 12.59 12.59 12.56 12.56 3.7K
14:18 12.55 12.55 12.55 12.55 0.3K
14:19 12.54 12.54 12.54 12.54 3.2K
14:21 12.53 12.53 12.53 12.53 0.2K
14:22 12.53 12.53 12.53 12.53 1.4K
14:23 12.54 12.54 12.54 12.54 2.7K
14:28 12.54 12.54 12.53 12.53 0.4K
14:29 12.54 12.55 12.54 12.54 2.0K
14:32 12.54 12.54 12.54 12.54 0.6K
14:34 12.54 12.55 12.54 12.55 2.5K
14:36 12.56 12.56 12.56 12.56 0.6K
14:38 12.57 12.57 12.57 12.57 3.2K
14:39 12.57 12.61 12.57 12.60 5.1K
14:40 12.60 12.62 12.60 12.62 2.1K
14:41 12.61 12.61 12.61 12.61 0.3K
14:42 12.62 12.62 12.62 12.62 1.6K
14:46 12.61 12.62 12.61 12.61 0.7K
14:47 12.61 12.61 12.61 12.61 0.4K
14:49 12.62 12.63 12.62 12.63 2.1K
14:50 12.60 12.60 12.60 12.60 4.8K
14:51 12.61 12.61 12.61 12.61 0.7K
14:53 12.60 12.60 12.60 12.60 0.1K
14:54 12.60 12.60 12.60 12.60 0.3K
14:55 12.60 12.60 12.60 12.60 0.8K
14:56 12.60 12.61 12.60 12.61 1.9K
14:58 12.60 12.60 12.60 12.60 0.4K
14:59 12.60 12.60 12.60 12.60 0.5K
15:00 12.60 12.62 12.60 12.62 2.1K
15:01 12.62 12.62 12.62 12.62 1.6K
15:02 12.63 12.63 12.63 12.63 0.4K
15:04 12.62 12.62 12.62 12.62 1.8K
15:05 12.61 12.61 12.61 12.61 3.1K
15:06 12.61 12.61 12.61 12.61 1.5K
15:07 12.60 12.60 12.60 12.60 1.5K
15:08 12.59 12.59 12.57 12.57 1.9K
15:09 12.56 12.56 12.55 12.55 2.3K
15:10 12.55 12.55 12.55 12.55 0.4K
15:11 12.54 12.54 12.54 12.54 0.8K
15:12 12.53 12.53 12.53 12.53 1.5K
15:13 12.53 12.53 12.53 12.53 1.4K
15:14 12.53 12.53 12.53 12.53 2.2K
15:15 12.52 12.54 12.52 12.54 4.3K
15:16 12.56 12.56 12.56 12.56 0.1K
15:17 12.55 12.57 12.55 12.57 2.4K
15:18 12.57 12.57 12.57 12.57 0.7K
15:19 12.58 12.58 12.58 12.58 0.2K
15:20 12.58 12.58 12.57 12.57 1.1K
15:21 12.57 12.57 12.57 12.57 0.7K
15:22 12.58 12.58 12.58 12.58 1.0K
15:23 12.57 12.57 12.56 12.56 2.2K
15:24 12.56 12.56 12.56 12.56 0.5K
15:25 12.58 12.58 12.57 12.57 4.1K
15:26 12.57 12.58 12.57 12.58 1.0K
15:27 12.57 12.57 12.57 12.57 1.0K
15:28 12.58 12.58 12.57 12.57 1.3K
15:29 12.56 12.57 12.56 12.57 2.4K
15:30 12.57 12.57 12.57 12.57 1.4K
15:31 12.57 12.57 12.56 12.56 4.6K
15:33 12.55 12.55 12.55 12.55 1.4K
15:34 12.55 12.55 12.54 12.54 1.7K
15:35 12.55 12.55 12.55 12.55 3.9K
15:37 12.54 12.54 12.54 12.54 0.9K
15:38 12.54 12.54 12.53 12.53 2.0K
15:39 12.52 12.52 12.51 12.51 1.9K
15:40 12.51 12.52 12.51 12.52 1.6K
15:41 12.50 12.51 12.50 12.51 6.5K
15:42 12.51 12.51 12.50 12.50 4.2K
15:43 12.51 12.51 12.51 12.51 4.3K
15:44 12.52 12.54 12.52 12.54 6.7K
15:45 12.54 12.55 12.54 12.54 3.1K
15:46 12.54 12.54 12.54 12.54 1.9K
15:47 12.53 12.53 12.50 12.50 6.4K
15:48 12.50 12.51 12.50 12.51 5.9K
15:49 12.51 12.51 12.50 12.51 1.1K
15:50 12.51 12.51 12.50 12.51 8.2K
15:51 12.50 12.50 12.49 12.49 7.5K
15:52 12.49 12.49 12.48 12.49 7.7K
15:53 12.49 12.52 12.49 12.52 11.7K
15:54 12.52 12.54 12.52 12.53 10.9K
15:55 12.55 12.55 12.54 12.55 10.4K
15:56 12.55 12.56 12.55 12.56 6.1K
15:57 12.56 12.56 12.54 12.55 18.8K
15:58 12.55 12.56 12.54 12.54 21.2K
15:59 12.55 12.55 12.52 12.54 181.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available