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 12.68 12.68 12.68 12.68 12.0K
09:31 12.56 12.63 12.56 12.63 2.2K
09:32 12.63 12.65 12.63 12.65 0.6K
09:34 12.64 12.64 12.60 12.60 1.0K
09:35 12.62 12.62 12.62 12.62 1.1K
09:36 12.64 12.65 12.64 12.65 4.6K
09:37 12.67 12.69 12.67 12.69 2.7K
09:38 12.67 12.67 12.67 12.67 4.8K
09:40 12.69 12.72 12.69 12.72 6.7K
09:41 12.72 12.73 12.72 12.73 0.9K
09:42 12.74 12.74 12.74 12.74 1.2K
09:43 12.74 12.74 12.69 12.69 1.5K
09:45 12.71 12.71 12.69 12.69 1.5K
09:46 12.70 12.70 12.68 12.69 2.6K
09:47 12.69 12.72 12.69 12.69 8.0K
09:48 12.70 12.71 12.69 12.71 1.2K
09:50 12.71 12.71 12.71 12.71 1.0K
09:51 12.71 12.71 12.71 12.71 0.9K
09:52 12.73 12.74 12.73 12.74 0.7K
09:53 12.73 12.73 12.73 12.73 1.7K
09:54 12.73 12.73 12.72 12.72 2.3K
09:55 12.72 12.72 12.72 12.72 0.4K
09:56 12.72 12.72 12.72 12.72 0.8K
09:57 12.72 12.75 12.72 12.73 52.2K
09:58 12.73 12.77 12.73 12.75 42.9K
09:59 12.76 12.76 12.72 12.74 64.6K
10:00 12.72 12.72 12.69 12.70 19.4K
10:01 12.69 12.70 12.69 12.70 0.8K
10:02 12.68 12.69 12.67 12.69 60.9K
10:03 12.69 12.74 12.69 12.71 165.7K
10:04 12.86 12.86 12.77 12.78 22.5K
10:05 12.76 12.76 12.76 12.76 1.8K
10:06 12.77 12.81 12.77 12.79 5.6K
10:07 12.76 12.77 12.75 12.76 14.4K
10:08 12.76 12.78 12.76 12.78 10.2K
10:09 12.78 12.78 12.78 12.78 2.4K
10:10 12.78 12.78 12.78 12.78 1.1K
10:11 12.78 12.79 12.77 12.77 1.4K
10:13 12.78 12.78 12.77 12.77 2.1K
10:14 12.77 12.77 12.77 12.77 0.2K
10:15 12.74 12.74 12.73 12.73 2.8K
10:16 12.73 12.73 12.72 12.73 1.1K
10:17 12.73 12.73 12.69 12.70 4.3K
10:18 12.71 12.72 12.71 12.72 1.1K
10:19 12.72 12.72 12.72 12.72 2.9K
10:20 12.70 12.70 12.69 12.69 2.0K
10:21 12.70 12.70 12.70 12.70 2.6K
10:22 12.69 12.69 12.67 12.67 0.9K
10:23 12.67 12.68 12.67 12.68 0.7K
10:24 12.67 12.70 12.67 12.70 1.9K
10:25 12.72 12.72 12.72 12.72 0.2K
10:26 12.73 12.75 12.73 12.75 34.9K
10:27 12.74 12.74 12.73 12.73 1.1K
10:28 12.72 12.72 12.72 12.72 3.1K
10:29 12.72 12.72 12.72 12.72 0.6K
10:30 12.74 12.74 12.71 12.71 2.0K
10:31 12.72 12.72 12.72 12.72 0.2K
10:32 12.72 12.72 12.70 12.70 1.2K
10:33 12.70 12.70 12.69 12.69 0.5K
10:34 12.69 12.69 12.68 12.68 2.9K
10:35 12.69 12.70 12.69 12.70 2.1K
10:36 12.71 12.71 12.71 12.71 1.9K
10:37 12.71 12.71 12.71 12.71 0.1K
10:38 12.69 12.70 12.69 12.70 6.5K
10:39 12.71 12.71 12.71 12.71 0.2K
10:40 12.69 12.69 12.69 12.69 1.0K
10:43 12.68 12.70 12.68 12.70 0.6K
10:44 12.69 12.69 12.65 12.67 4.6K
10:46 12.65 12.67 12.65 12.67 7.2K
10:47 12.67 12.67 12.67 12.67 1.1K
10:48 12.67 12.67 12.67 12.67 0.4K
10:49 12.65 12.65 12.65 12.65 1.4K
10:50 12.66 12.66 12.66 12.66 0.2K
10:51 12.66 12.66 12.65 12.66 2.0K
10:52 12.67 12.72 12.66 12.69 42.2K
10:53 12.69 12.69 12.69 12.69 0.3K
10:54 12.69 12.71 12.69 12.71 3.3K
10:55 12.72 12.73 12.72 12.73 1.2K
10:58 12.71 12.71 12.71 12.71 1.5K
11:01 12.72 12.72 12.72 12.72 1.9K
11:02 12.70 12.70 12.70 12.70 2.0K
11:05 12.71 12.71 12.71 12.71 1.1K
11:08 12.70 12.71 12.70 12.71 1.0K
11:10 12.70 12.70 12.70 12.70 0.4K
11:11 12.72 12.72 12.71 12.71 1.3K
11:12 12.70 12.70 12.70 12.70 0.6K
11:13 12.71 12.71 12.71 12.71 1.5K
11:14 12.70 12.70 12.70 12.70 0.3K
11:15 12.70 12.70 12.70 12.70 0.2K
11:16 12.70 12.70 12.70 12.70 0.3K
11:17 12.70 12.71 12.70 12.71 1.5K
11:18 12.70 12.70 12.70 12.70 1.7K
11:21 12.69 12.69 12.69 12.69 1.0K
11:22 12.70 12.70 12.70 12.70 0.1K
11:23 12.70 12.70 12.70 12.70 0.1K
11:24 12.70 12.70 12.69 12.69 1.7K
11:25 12.71 12.71 12.68 12.68 0.4K
11:26 12.68 12.68 12.68 12.68 1.2K
11:28 12.67 12.67 12.67 12.67 1.5K
11:29 12.68 12.68 12.68 12.68 5.3K
11:30 12.68 12.68 12.68 12.68 2.5K
11:31 12.68 12.68 12.67 12.67 1.0K
11:32 12.67 12.68 12.67 12.68 1.9K
11:33 12.69 12.69 12.69 12.69 0.6K
11:34 12.69 12.69 12.69 12.69 0.2K
11:35 12.69 12.69 12.69 12.69 0.4K
11:36 12.69 12.69 12.69 12.69 0.4K
11:37 12.68 12.69 12.68 12.69 0.8K
11:38 12.68 12.68 12.68 12.68 1.9K
11:41 12.68 12.68 12.68 12.68 0.3K
11:42 12.67 12.67 12.67 12.67 0.2K
11:43 12.67 12.67 12.67 12.67 2.2K
11:44 12.67 12.68 12.67 12.68 1.4K
11:46 12.68 12.69 12.68 12.69 2.7K
11:47 12.70 12.73 12.70 12.72 1.1K
11:48 12.72 12.72 12.72 12.72 1.2K
11:49 12.71 12.71 12.71 12.71 0.3K
11:50 12.71 12.71 12.71 12.71 0.4K
11:52 12.70 12.70 12.70 12.70 0.8K
11:53 12.70 12.70 12.70 12.70 0.6K
11:54 12.70 12.70 12.69 12.69 1.4K
12:00 12.69 12.69 12.68 12.68 0.5K
12:01 12.69 12.69 12.69 12.69 0.2K
12:02 12.69 12.69 12.69 12.69 0.4K
12:03 12.69 12.69 12.69 12.69 0.4K
12:04 12.67 12.68 12.67 12.68 3.9K
12:05 12.69 12.69 12.69 12.69 0.3K
12:06 12.70 12.70 12.70 12.70 0.5K
12:07 12.70 12.70 12.70 12.70 0.8K
12:08 12.70 12.70 12.70 12.70 0.2K
12:09 12.70 12.70 12.70 12.70 0.2K
12:10 12.69 12.69 12.69 12.69 1.3K
12:13 12.68 12.69 12.68 12.69 0.9K
12:14 12.69 12.70 12.69 12.70 1.7K
12:17 12.69 12.69 12.68 12.68 3.5K
12:18 12.67 12.68 12.67 12.68 2.0K
12:19 12.69 12.69 12.69 12.69 0.5K
12:22 12.68 12.68 12.68 12.68 0.5K
12:23 12.68 12.68 12.68 12.68 0.7K
12:24 12.69 12.69 12.69 12.69 1.4K
12:26 12.69 12.69 12.69 12.69 0.1K
12:27 12.68 12.69 12.68 12.69 0.7K
12:28 12.66 12.66 12.65 12.65 1.3K
12:29 12.65 12.65 12.65 12.65 0.5K
12:30 12.65 12.66 12.65 12.66 0.5K
12:31 12.64 12.64 12.64 12.64 1.5K
12:33 12.58 12.59 12.58 12.59 4.3K
12:34 12.59 12.59 12.59 12.59 1.2K
12:37 12.60 12.60 12.56 12.56 0.6K
12:38 12.57 12.57 12.56 12.56 2.4K
12:41 12.52 12.54 12.52 12.54 0.6K
12:42 12.54 12.55 12.54 12.55 1.2K
12:43 12.56 12.56 12.56 12.56 1.2K
12:45 12.56 12.56 12.56 12.56 1.9K
12:47 12.54 12.54 12.54 12.54 1.1K
12:49 12.55 12.55 12.53 12.53 2.7K
12:51 12.54 12.54 12.52 12.52 0.8K
12:52 12.54 12.55 12.53 12.54 2.7K
12:54 12.54 12.55 12.54 12.55 1.0K
12:55 12.56 12.56 12.56 12.56 1.1K
12:56 12.56 12.57 12.56 12.57 2.0K
12:58 12.57 12.58 12.57 12.58 2.1K
12:59 12.58 12.59 12.58 12.59 1.8K
13:00 12.60 12.61 12.60 12.61 0.9K
13:03 12.61 12.61 12.61 12.61 2.6K
13:06 12.62 12.62 12.62 12.62 0.2K
13:07 12.61 12.62 12.60 12.62 3.3K
13:08 12.62 12.62 12.62 12.62 1.8K
13:09 12.62 12.62 12.62 12.62 1.5K
13:10 12.62 12.62 12.60 12.60 3.7K
13:11 12.60 12.60 12.60 12.60 0.5K
13:12 12.61 12.61 12.60 12.60 0.6K
13:14 12.61 12.61 12.61 12.61 0.4K
13:15 12.61 12.61 12.61 12.61 0.2K
13:16 12.60 12.61 12.60 12.61 2.9K
13:18 12.61 12.61 12.61 12.61 0.7K
13:19 12.62 12.62 12.62 12.62 0.1K
13:20 12.62 12.62 12.62 12.62 1.7K
13:21 12.63 12.63 12.62 12.62 0.5K
13:22 12.61 12.62 12.61 12.62 9.7K
13:23 12.62 12.62 12.62 12.62 1.4K
13:25 12.64 12.64 12.63 12.63 1.7K
13:28 12.64 12.64 12.64 12.64 0.1K
13:29 12.65 12.65 12.65 12.65 0.6K
13:30 12.64 12.64 12.62 12.62 6.2K
13:31 12.62 12.62 12.62 12.62 2.0K
13:32 12.60 12.61 12.60 12.61 3.8K
13:38 12.60 12.60 12.60 12.60 2.0K
13:39 12.62 12.62 12.62 12.62 2.1K
13:40 12.63 12.64 12.63 12.64 2.1K
13:41 12.63 12.63 12.63 12.63 0.3K
13:42 12.63 12.63 12.63 12.63 0.3K
13:44 12.63 12.63 12.60 12.61 2.4K
13:46 12.60 12.60 12.60 12.60 0.3K
13:47 12.60 12.61 12.59 12.61 0.7K
13:48 12.60 12.60 12.60 12.60 1.3K
13:49 12.61 12.62 12.61 12.62 3.1K
13:50 12.62 12.62 12.62 12.62 0.1K
13:51 12.61 12.61 12.60 12.60 1.9K
13:52 12.60 12.60 12.60 12.60 0.5K
13:54 12.60 12.61 12.60 12.61 2.6K
13:55 12.65 12.65 12.61 12.61 3.5K
13:58 12.62 12.62 12.62 12.62 1.0K
13:59 12.60 12.63 12.60 12.62 2.9K
14:00 12.67 12.72 12.67 12.72 3.0K
14:01 12.68 12.68 12.68 12.68 1.1K
14:02 12.72 12.74 12.71 12.74 24.5K
14:03 12.73 12.75 12.72 12.72 4.2K
14:04 12.73 12.74 12.73 12.74 1.5K
14:05 12.75 12.75 12.74 12.75 8.4K
14:06 12.74 12.74 12.68 12.68 1.6K
14:07 12.68 12.71 12.68 12.71 0.7K
14:08 12.71 12.73 12.70 12.73 2.0K
14:09 12.71 12.71 12.69 12.71 0.6K
14:10 12.70 12.70 12.67 12.67 1.8K
14:11 12.68 12.68 12.68 12.68 0.6K
14:12 12.65 12.65 12.65 12.65 0.7K
14:13 12.63 12.65 12.62 12.65 2.6K
14:14 12.62 12.62 12.59 12.59 1.8K
14:15 12.58 12.58 12.57 12.57 1.5K
14:16 12.55 12.58 12.55 12.58 1.3K
14:17 12.60 12.61 12.59 12.59 2.6K
14:18 12.62 12.62 12.59 12.59 0.7K
14:19 12.62 12.62 12.61 12.61 1.2K
14:20 12.59 12.59 12.59 12.59 0.5K
14:22 12.61 12.63 12.61 12.62 3.5K
14:25 12.64 12.64 12.64 12.64 1.1K
14:26 12.62 12.62 12.62 12.62 1.3K
14:27 12.61 12.65 12.61 12.65 4.3K
14:29 12.68 12.68 12.68 12.68 0.3K
14:30 12.67 12.67 12.66 12.66 1.9K
14:31 12.66 12.66 12.66 12.66 1.3K
14:32 12.57 12.57 12.56 12.56 1.7K
14:33 12.59 12.59 12.59 12.59 0.8K
14:34 12.57 12.59 12.55 12.55 2.1K
14:35 12.55 12.56 12.55 12.56 1.0K
14:36 12.58 12.59 12.55 12.55 2.2K
14:37 12.53 12.53 12.53 12.53 1.1K
14:39 12.55 12.55 12.53 12.53 0.7K
14:40 12.53 12.57 12.53 12.57 32.3K
14:41 12.56 12.57 12.56 12.57 2.2K
14:42 12.51 12.51 12.51 12.51 1.4K
14:43 12.51 12.51 12.46 12.50 3.0K
14:45 12.46 12.46 12.46 12.46 0.6K
14:46 12.39 12.40 12.39 12.40 3.5K
14:47 12.44 12.49 12.44 12.49 1.9K
14:48 12.48 12.52 12.48 12.52 1.1K
14:49 12.51 12.53 12.49 12.49 0.6K
14:50 12.46 12.48 12.45 12.45 1.0K
14:51 12.45 12.45 12.43 12.43 1.4K
14:52 12.41 12.41 12.39 12.39 1.7K
14:53 12.38 12.38 12.33 12.33 1.5K
14:54 12.34 12.36 12.34 12.36 1.6K
14:55 12.38 12.41 12.38 12.41 2.3K
14:56 12.42 12.42 12.42 12.42 1.0K
14:58 12.48 12.50 12.48 12.49 2.9K
14:59 12.50 12.50 12.50 12.50 1.6K
15:00 12.54 12.54 12.50 12.50 2.0K
15:01 12.47 12.52 12.47 12.52 2.5K
15:04 12.48 12.48 12.48 12.48 1.1K
15:05 12.47 12.47 12.47 12.47 1.6K
15:06 12.52 12.52 12.52 12.52 1.2K
15:08 12.54 12.56 12.54 12.56 2.9K
15:09 12.56 12.56 12.52 12.52 1.3K
15:10 12.53 12.54 12.52 12.52 2.2K
15:11 12.50 12.50 12.47 12.47 0.8K
15:12 12.48 12.48 12.46 12.47 5.5K
15:13 12.47 12.47 12.45 12.45 1.8K
15:14 12.43 12.50 12.43 12.50 15.3K
15:15 12.52 12.53 12.48 12.50 7.3K
15:16 12.50 12.52 12.50 12.52 2.7K
15:17 12.53 12.54 12.53 12.54 5.2K
15:18 12.54 12.54 12.54 12.54 0.7K
15:19 12.50 12.50 12.49 12.50 8.4K
15:20 12.51 12.52 12.51 12.52 1.3K
15:21 12.52 12.54 12.51 12.51 5.9K
15:22 12.51 12.51 12.50 12.51 4.1K
15:23 12.50 12.53 12.50 12.53 13.6K
15:24 12.54 12.57 12.54 12.56 2.6K
15:25 12.58 12.58 12.57 12.57 1.4K
15:26 12.56 12.56 12.56 12.56 0.1K
15:27 12.56 12.56 12.53 12.56 3.3K
15:28 12.56 12.57 12.54 12.56 2.2K
15:29 12.56 12.57 12.55 12.56 1.8K
15:30 12.55 12.55 12.53 12.53 2.4K
15:31 12.52 12.52 12.48 12.48 2.0K
15:32 12.48 12.48 12.46 12.46 1.7K
15:33 12.46 12.49 12.46 12.47 5.5K
15:34 12.46 12.46 12.45 12.45 0.9K
15:35 12.46 12.47 12.46 12.47 3.4K
15:36 12.48 12.49 12.48 12.49 3.5K
15:37 12.48 12.48 12.46 12.46 1.0K
15:38 12.45 12.45 12.42 12.44 2.0K
15:39 12.44 12.44 12.42 12.42 1.5K
15:40 12.42 12.42 12.40 12.40 2.9K
15:41 12.40 12.40 12.39 12.40 2.3K
15:42 12.39 12.42 12.39 12.42 8.3K
15:43 12.43 12.43 12.43 12.43 0.9K
15:44 12.45 12.47 12.45 12.47 5.4K
15:45 12.47 12.47 12.45 12.45 9.1K
15:46 12.44 12.45 12.44 12.44 1.8K
15:47 12.43 12.43 12.43 12.43 7.3K
15:48 12.44 12.45 12.44 12.44 3.1K
15:49 12.44 12.44 12.42 12.42 4.0K
15:50 12.43 12.45 12.43 12.44 14.2K
15:51 12.44 12.44 12.40 12.40 3.0K
15:52 12.38 12.41 12.38 12.41 12.6K
15:53 12.41 12.41 12.39 12.39 5.3K
15:54 12.40 12.40 12.35 12.36 21.9K
15:55 12.38 12.40 12.36 12.36 13.5K
15:56 12.37 12.37 12.35 12.35 19.3K
15:57 12.34 12.35 12.34 12.34 9.3K
15:58 12.35 12.36 12.32 12.32 36.9K
15:59 12.32 12.37 12.31 12.36 236.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available