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 12.52 12.63 12.52 12.59 6.1K
09:31 12.49 12.70 12.49 12.70 0.5K
09:32 12.44 12.57 12.44 12.57 0.7K
09:34 12.62 12.62 12.62 12.62 0.2K
09:35 12.58 12.62 12.58 12.62 0.4K
09:36 12.58 12.58 12.58 12.58 1.3K
09:37 12.58 12.61 12.58 12.61 0.9K
09:38 12.58 12.61 12.58 12.61 0.6K
09:39 12.58 12.58 12.58 12.58 1.2K
09:40 12.60 12.60 12.60 12.60 0.8K
09:41 12.63 12.63 12.58 12.58 1.1K
09:42 12.57 12.57 12.57 12.57 1.2K
09:43 12.57 12.57 12.54 12.54 2.5K
09:44 12.55 12.55 12.49 12.49 7.1K
09:45 12.52 12.53 12.52 12.53 4.7K
09:46 12.55 12.58 12.55 12.58 1.0K
09:47 12.59 12.59 12.57 12.57 4.8K
09:48 12.60 12.61 12.58 12.58 1.4K
09:49 12.60 12.60 12.60 12.60 0.4K
09:50 12.54 12.54 12.54 12.54 4.2K
09:51 12.58 12.58 12.57 12.57 2.0K
09:52 12.57 12.57 12.55 12.57 1.0K
09:53 12.56 12.56 12.56 12.56 1.3K
09:54 12.56 12.58 12.56 12.58 1.0K
09:55 12.56 12.56 12.56 12.56 2.9K
09:56 12.58 12.58 12.58 12.58 0.5K
09:58 12.58 12.58 12.57 12.57 1.4K
09:59 12.58 12.59 12.58 12.59 0.8K
10:00 12.59 12.67 12.59 12.63 5.6K
10:01 12.65 12.65 12.64 12.64 1.2K
10:02 12.64 12.64 12.64 12.64 0.1K
10:03 12.65 12.65 12.64 12.64 0.4K
10:04 12.62 12.62 12.62 12.62 0.2K
10:05 12.65 12.65 12.63 12.63 0.8K
10:06 12.63 12.64 12.63 12.64 0.4K
10:07 12.61 12.61 12.60 12.60 1.9K
10:08 12.60 12.61 12.60 12.60 0.7K
10:09 12.61 12.63 12.61 12.63 2.0K
10:10 12.62 12.62 12.62 12.62 0.4K
10:11 12.63 12.63 12.60 12.60 1.2K
10:12 12.60 12.62 12.60 12.61 0.6K
10:13 12.59 12.60 12.58 12.60 5.1K
10:14 12.60 12.60 12.58 12.58 3.7K
10:15 12.58 12.58 12.57 12.57 1.5K
10:16 12.57 12.57 12.54 12.54 0.3K
10:17 12.56 12.56 12.56 12.56 0.1K
10:18 12.54 12.54 12.54 12.54 1.0K
10:19 12.54 12.54 12.52 12.54 1.0K
10:20 12.54 12.54 12.51 12.51 1.6K
10:21 12.54 12.54 12.53 12.53 0.7K
10:22 12.51 12.51 12.46 12.47 2.9K
10:24 12.48 12.48 12.45 12.45 0.6K
10:25 12.44 12.44 12.44 12.44 3.0K
10:26 12.42 12.42 12.42 12.42 0.9K
10:27 12.44 12.44 12.42 12.42 3.7K
10:28 12.41 12.42 12.37 12.42 4.6K
10:29 12.40 12.43 12.40 12.43 7.7K
10:30 12.43 12.43 12.41 12.41 8.8K
10:31 12.44 12.45 12.43 12.43 1.5K
10:32 12.43 12.43 12.43 12.43 3.1K
10:35 12.43 12.43 12.43 12.43 1.2K
10:36 12.42 12.42 12.42 12.42 0.3K
10:37 12.39 12.39 12.39 12.39 0.4K
10:38 12.39 12.39 12.38 12.38 0.9K
10:39 12.37 12.37 12.35 12.35 2.4K
10:40 12.36 12.36 12.36 12.36 0.5K
10:41 12.36 12.36 12.36 12.36 1.0K
10:42 12.37 12.37 12.37 12.37 2.2K
10:44 12.37 12.37 12.35 12.35 4.5K
10:49 12.34 12.34 12.34 12.34 2.6K
10:51 12.35 12.35 12.35 12.35 0.2K
10:52 12.35 12.42 12.34 12.42 37.4K
10:53 12.37 12.37 12.37 12.37 0.7K
10:56 12.40 12.40 12.39 12.39 0.9K
10:57 12.37 12.37 12.37 12.37 1.1K
10:58 12.33 12.34 12.33 12.34 3.5K
10:59 12.34 12.34 12.33 12.33 1.0K
11:00 12.37 12.41 12.37 12.41 2.6K
11:01 12.39 12.39 12.39 12.39 0.6K
11:02 12.38 12.38 12.38 12.38 0.3K
11:04 12.38 12.38 12.38 12.38 0.3K
11:06 12.39 12.40 12.39 12.40 0.4K
11:07 12.40 12.40 12.39 12.39 0.4K
11:08 12.40 12.40 12.38 12.38 1.4K
11:09 12.42 12.42 12.42 12.42 0.4K
11:10 12.41 12.42 12.41 12.42 0.4K
11:11 12.41 12.42 12.39 12.39 3.0K
11:12 12.42 12.42 12.42 12.42 0.6K
11:13 12.42 12.42 12.42 12.42 0.7K
11:14 12.41 12.41 12.41 12.41 0.7K
11:15 12.41 12.42 12.41 12.42 3.7K
11:16 12.46 12.46 12.46 12.46 2.2K
11:17 12.45 12.45 12.45 12.45 0.3K
11:18 12.42 12.42 12.42 12.42 5.4K
11:19 12.42 12.42 12.42 12.42 1.6K
11:20 12.40 12.40 12.40 12.40 0.6K
11:21 12.42 12.42 12.40 12.40 2.9K
11:22 12.40 12.40 12.40 12.40 1.0K
11:23 12.39 12.39 12.39 12.39 1.4K
11:24 12.37 12.37 12.37 12.37 0.6K
11:25 12.37 12.37 12.37 12.37 0.9K
11:26 12.37 12.37 12.37 12.37 0.4K
11:27 12.37 12.37 12.36 12.36 0.2K
11:28 12.38 12.44 12.38 12.44 5.1K
11:31 12.45 12.45 12.45 12.45 1.2K
11:32 12.45 12.45 12.41 12.43 19.6K
11:33 12.42 12.42 12.42 12.42 0.4K
11:34 12.41 12.41 12.41 12.41 1.2K
11:35 12.43 12.43 12.43 12.43 1.0K
11:37 12.40 12.40 12.40 12.40 1.7K
11:39 12.42 12.42 12.37 12.37 1.4K
11:40 12.37 12.37 12.37 12.37 1.0K
11:42 12.37 12.37 12.37 12.37 0.3K
11:43 12.38 12.38 12.38 12.38 1.0K
11:44 12.36 12.36 12.34 12.34 0.9K
11:45 12.34 12.34 12.33 12.33 1.9K
11:46 12.37 12.37 12.37 12.37 1.7K
11:47 12.36 12.36 12.36 12.36 0.7K
11:48 12.35 12.35 12.35 12.35 0.6K
11:49 12.36 12.40 12.36 12.40 5.2K
11:52 12.40 12.40 12.40 12.40 1.1K
11:53 12.40 12.40 12.40 12.40 0.6K
11:54 12.41 12.41 12.41 12.41 1.7K
11:56 12.42 12.42 12.40 12.40 0.5K
11:57 12.42 12.42 12.42 12.42 1.1K
11:58 12.42 12.42 12.42 12.42 0.9K
11:59 12.42 12.42 12.42 12.42 0.8K
12:00 12.42 12.42 12.41 12.41 2.5K
12:02 12.42 12.42 12.42 12.42 1.3K
12:03 12.41 12.43 12.41 12.43 2.4K
12:05 12.44 12.46 12.44 12.46 4.2K
12:06 12.47 12.47 12.47 12.47 0.1K
12:07 12.47 12.47 12.46 12.46 4.8K
12:09 12.44 12.44 12.44 12.44 0.8K
12:10 12.43 12.43 12.43 12.43 0.6K
12:12 12.45 12.45 12.45 12.45 1.8K
12:16 12.46 12.46 12.43 12.43 2.5K
12:17 12.43 12.43 12.43 12.43 1.2K
12:18 12.44 12.45 12.44 12.45 0.5K
12:19 12.44 12.44 12.44 12.44 0.7K
12:21 12.46 12.46 12.45 12.45 2.5K
12:23 12.44 12.44 12.44 12.44 0.4K
12:24 12.45 12.45 12.45 12.45 1.2K
12:25 12.46 12.46 12.46 12.46 0.7K
12:28 12.46 12.47 12.46 12.47 1.7K
12:30 12.46 12.46 12.46 12.46 1.6K
12:32 12.46 12.46 12.46 12.46 1.4K
12:34 12.45 12.45 12.45 12.45 2.4K
12:35 12.45 12.45 12.44 12.45 2.3K
12:36 12.45 12.45 12.45 12.45 0.2K
12:37 12.46 12.46 12.46 12.46 0.6K
12:38 12.48 12.49 12.48 12.49 5.1K
12:40 12.51 12.51 12.51 12.51 0.8K
12:41 12.51 12.51 12.51 12.51 1.0K
12:42 12.53 12.53 12.53 12.53 0.1K
12:43 12.52 12.52 12.52 12.52 1.1K
12:44 12.54 12.54 12.53 12.53 1.0K
12:46 12.55 12.55 12.55 12.55 0.3K
12:48 12.54 12.55 12.54 12.55 1.4K
12:49 12.56 12.56 12.56 12.56 0.4K
12:50 12.55 12.55 12.55 12.55 1.4K
12:51 12.56 12.56 12.56 12.56 0.2K
12:52 12.55 12.55 12.55 12.55 0.5K
12:53 12.55 12.56 12.55 12.55 1.3K
12:54 12.56 12.56 12.54 12.54 2.0K
12:55 12.56 12.56 12.56 12.56 0.4K
12:56 12.55 12.55 12.55 12.55 0.3K
12:57 12.55 12.56 12.55 12.56 0.3K
12:58 12.55 12.55 12.55 12.55 1.9K
12:59 12.56 12.56 12.56 12.56 1.0K
13:01 12.55 12.56 12.55 12.56 2.0K
13:02 12.55 12.57 12.55 12.57 3.0K
13:03 12.57 12.58 12.56 12.56 1.1K
13:05 12.58 12.58 12.58 12.58 1.0K
13:07 12.58 12.58 12.58 12.58 0.7K
13:08 12.56 12.56 12.56 12.56 0.2K
13:09 12.56 12.59 12.56 12.57 1.5K
13:10 12.58 12.58 12.58 12.58 0.2K
13:11 12.58 12.58 12.56 12.56 2.4K
13:12 12.55 12.58 12.55 12.58 2.5K
13:14 12.58 12.58 12.58 12.58 0.4K
13:16 12.57 12.59 12.57 12.59 3.0K
13:19 12.57 12.57 12.57 12.57 0.5K
13:20 12.56 12.57 12.56 12.56 1.9K
13:21 12.56 12.56 12.56 12.56 0.2K
13:22 12.58 12.58 12.56 12.56 0.5K
13:23 12.58 12.58 12.58 12.58 1.1K
13:24 12.57 12.57 12.57 12.57 0.2K
13:25 12.57 12.59 12.57 12.59 0.5K
13:26 12.57 12.57 12.57 12.57 1.7K
13:27 12.58 12.58 12.58 12.58 0.9K
13:29 12.57 12.57 12.57 12.57 0.2K
13:30 12.58 12.58 12.56 12.58 3.1K
13:31 12.58 12.58 12.58 12.58 0.4K
13:32 12.59 12.59 12.58 12.58 0.8K
13:33 12.57 12.57 12.57 12.57 0.2K
13:34 12.59 12.59 12.58 12.58 0.8K
13:35 12.57 12.57 12.57 12.57 1.2K
13:36 12.57 12.57 12.57 12.57 1.2K
13:38 12.58 12.58 12.58 12.58 1.3K
13:39 12.57 12.59 12.57 12.59 1.7K
13:40 12.57 12.57 12.55 12.56 4.3K
13:41 12.55 12.55 12.55 12.55 1.2K
13:42 12.55 12.55 12.55 12.55 0.6K
13:43 12.56 12.56 12.56 12.56 1.1K
13:44 12.57 12.57 12.57 12.57 1.6K
13:45 12.55 12.55 12.55 12.55 0.7K
13:46 12.56 12.56 12.55 12.55 1.8K
13:47 12.54 12.54 12.53 12.53 2.1K
13:49 12.56 12.56 12.53 12.55 1.8K
13:50 12.53 12.53 12.53 12.53 1.2K
13:51 12.52 12.54 12.52 12.54 1.9K
13:53 12.56 12.60 12.56 12.60 2.9K
13:54 12.60 12.60 12.60 12.60 1.0K
13:55 12.60 12.60 12.60 12.60 1.0K
13:56 12.60 12.60 12.60 12.60 0.4K
13:57 12.61 12.62 12.60 12.62 1.4K
13:58 12.61 12.61 12.60 12.60 1.3K
13:59 12.61 12.61 12.61 12.61 1.0K
14:00 12.59 12.60 12.59 12.60 1.1K
14:01 12.58 12.58 12.58 12.58 1.2K
14:02 12.57 12.57 12.57 12.57 1.1K
14:05 12.58 12.58 12.58 12.58 1.5K
14:06 12.60 12.60 12.60 12.60 0.7K
14:07 12.59 12.59 12.58 12.58 1.7K
14:08 12.58 12.58 12.58 12.58 1.0K
14:09 12.59 12.59 12.59 12.59 0.4K
14:10 12.59 12.61 12.59 12.61 2.2K
14:12 12.59 12.59 12.58 12.58 2.5K
14:13 12.55 12.55 12.51 12.55 13.0K
14:14 12.57 12.57 12.57 12.57 0.6K
14:15 12.57 12.57 12.57 12.57 1.5K
14:16 12.59 12.59 12.59 12.59 1.7K
14:17 12.56 12.57 12.56 12.56 2.6K
14:18 12.58 12.59 12.58 12.58 2.3K
14:19 12.57 12.57 12.57 12.57 0.9K
14:21 12.59 12.59 12.59 12.59 0.1K
14:22 12.57 12.58 12.57 12.57 3.2K
14:23 12.57 12.58 12.57 12.58 0.9K
14:24 12.56 12.56 12.56 12.56 0.3K
14:25 12.57 12.57 12.57 12.57 1.0K
14:26 12.58 12.58 12.58 12.58 0.4K
14:27 12.58 12.58 12.58 12.58 1.3K
14:28 12.57 12.57 12.57 12.57 4.7K
14:29 12.56 12.56 12.56 12.56 1.2K
14:30 12.56 12.56 12.56 12.56 6.4K
14:31 12.57 12.57 12.54 12.55 4.8K
14:32 12.54 12.54 12.54 12.54 0.4K
14:33 12.55 12.55 12.53 12.55 5.0K
14:34 12.54 12.54 12.54 12.54 0.8K
14:35 12.55 12.55 12.53 12.53 1.3K
14:36 12.53 12.53 12.53 12.53 1.0K
14:37 12.53 12.53 12.53 12.53 6.0K
14:38 12.52 12.52 12.52 12.52 1.4K
14:39 12.51 12.52 12.51 12.52 2.4K
14:40 12.53 12.54 12.52 12.54 3.2K
14:41 12.54 12.54 12.53 12.53 1.9K
14:43 12.53 12.53 12.53 12.53 0.8K
14:44 12.53 12.53 12.53 12.53 0.5K
14:45 12.51 12.51 12.51 12.51 4.8K
14:46 12.50 12.51 12.50 12.51 0.8K
14:47 12.50 12.51 12.50 12.51 1.0K
14:48 12.51 12.51 12.50 12.50 3.0K
14:49 12.51 12.51 12.51 12.51 0.9K
14:50 12.51 12.51 12.51 12.51 0.9K
14:51 12.51 12.51 12.50 12.51 1.4K
14:52 12.51 12.54 12.51 12.54 10.1K
14:53 12.53 12.53 12.52 12.52 3.2K
14:54 12.53 12.53 12.53 12.53 0.5K
14:55 12.52 12.54 12.52 12.54 0.4K
14:56 12.54 12.55 12.54 12.55 12.9K
14:57 12.54 12.54 12.53 12.53 5.1K
14:58 12.53 12.53 12.51 12.51 3.3K
14:59 12.51 12.51 12.49 12.49 1.6K
15:00 12.49 12.49 12.49 12.49 0.9K
15:01 12.49 12.49 12.49 12.49 4.4K
15:02 12.48 12.48 12.48 12.48 0.8K
15:03 12.48 12.48 12.46 12.46 1.6K
15:04 12.46 12.49 12.46 12.47 4.8K
15:05 12.47 12.47 12.46 12.46 0.9K
15:06 12.47 12.49 12.47 12.48 2.5K
15:07 12.48 12.48 12.47 12.47 2.5K
15:08 12.47 12.54 12.47 12.54 17.8K
15:09 12.56 12.57 12.55 12.55 5.5K
15:10 12.57 12.57 12.57 12.57 1.0K
15:11 12.55 12.58 12.55 12.58 2.6K
15:12 12.58 12.60 12.58 12.60 1.2K
15:13 12.60 12.61 12.60 12.61 2.2K
15:14 12.60 12.60 12.60 12.60 0.5K
15:15 12.61 12.62 12.61 12.62 11.0K
15:16 12.62 12.62 12.62 12.62 1.0K
15:17 12.63 12.64 12.63 12.64 3.0K
15:18 12.64 12.66 12.64 12.65 3.5K
15:19 12.65 12.66 12.65 12.65 1.1K
15:20 12.66 12.68 12.65 12.68 3.2K
15:21 12.67 12.67 12.67 12.67 0.7K
15:22 12.66 12.68 12.66 12.68 17.5K
15:23 12.65 12.65 12.65 12.65 5.9K
15:24 12.65 12.66 12.64 12.64 14.9K
15:25 12.64 12.69 12.64 12.69 10.9K
15:26 12.69 12.69 12.67 12.67 1.9K
15:27 12.66 12.67 12.62 12.63 4.0K
15:28 12.61 12.63 12.61 12.62 1.2K
15:29 12.62 12.64 12.62 12.64 1.8K
15:30 12.63 12.63 12.62 12.62 3.1K
15:31 12.61 12.61 12.61 12.61 11.3K
15:32 12.60 12.60 12.60 12.60 3.3K
15:33 12.62 12.62 12.60 12.60 8.4K
15:34 12.60 12.60 12.60 12.60 0.4K
15:35 12.59 12.60 12.59 12.60 1.7K
15:36 12.60 12.60 12.60 12.60 6.9K
15:37 12.60 12.60 12.60 12.60 1.0K
15:38 12.59 12.59 12.57 12.59 7.4K
15:39 12.60 12.60 12.60 12.60 13.2K
15:40 12.60 12.60 12.59 12.60 1.7K
15:41 12.59 12.59 12.58 12.58 4.9K
15:42 12.58 12.58 12.58 12.58 4.3K
15:43 12.59 12.59 12.59 12.59 7.4K
15:44 12.59 12.59 12.59 12.59 3.0K
15:45 12.60 12.61 12.60 12.61 21.7K
15:46 12.61 12.64 12.61 12.62 29.3K
15:47 12.62 12.65 12.62 12.65 4.8K
15:48 12.67 12.69 12.66 12.66 5.6K
15:49 12.66 12.66 12.65 12.65 2.1K
15:50 12.66 12.68 12.65 12.65 11.3K
15:51 12.64 12.65 12.62 12.65 29.8K
15:52 12.65 12.65 12.65 12.65 4.7K
15:53 12.65 12.65 12.65 12.65 5.0K
15:54 12.64 12.67 12.64 12.65 23.5K
15:55 12.65 12.65 12.62 12.63 35.8K
15:56 12.63 12.65 12.63 12.63 35.1K
15:57 12.63 12.65 12.63 12.65 52.2K
15:58 12.67 12.71 12.67 12.71 27.5K
15:59 12.71 12.75 12.71 12.72 251.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available