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 12.75 12.75 12.75 12.75 157.0K
09:31 12.63 12.63 12.55 12.63 2.6K
09:32 12.52 12.52 12.50 12.50 1.2K
09:33 12.51 12.56 12.51 12.56 0.6K
09:34 12.56 12.63 12.56 12.63 1.5K
09:35 12.64 12.64 12.63 12.63 1.3K
09:36 12.63 12.64 12.63 12.64 0.5K
09:37 12.61 12.61 12.56 12.56 1.5K
09:38 12.55 12.55 12.55 12.55 0.7K
09:39 12.53 12.53 12.53 12.53 2.6K
09:40 12.50 12.50 12.50 12.50 0.3K
09:41 12.52 12.58 12.52 12.58 2.1K
09:42 12.59 12.59 12.52 12.52 1.3K
09:44 12.52 12.55 12.52 12.55 1.4K
09:45 12.57 12.57 12.52 12.52 1.2K
09:46 12.52 12.52 12.52 12.52 0.7K
09:47 12.52 12.53 12.50 12.50 2.8K
09:48 12.53 12.53 12.52 12.52 2.7K
09:49 12.49 12.54 12.49 12.54 3.9K
09:50 12.54 12.54 12.53 12.53 2.0K
09:51 12.54 12.54 12.50 12.50 1.2K
09:52 12.55 12.56 12.55 12.56 1.0K
09:53 12.57 12.57 12.57 12.57 2.5K
09:57 12.55 12.60 12.51 12.53 3.0K
09:58 12.55 12.55 12.55 12.55 1.5K
10:02 12.56 12.56 12.56 12.56 0.4K
10:03 12.55 12.55 12.55 12.55 3.6K
10:05 12.56 12.56 12.55 12.55 1.3K
10:06 12.56 12.56 12.52 12.53 0.8K
10:07 12.52 12.55 12.51 12.51 1.5K
10:08 12.51 12.53 12.51 12.53 0.6K
10:09 12.51 12.52 12.48 12.50 5.6K
10:10 12.49 12.51 12.48 12.48 0.3K
10:11 12.51 12.52 12.51 12.52 1.6K
10:14 12.52 12.52 12.52 12.52 1.0K
10:16 12.53 12.53 12.53 12.53 0.2K
10:17 12.54 12.54 12.51 12.53 0.4K
10:18 12.55 12.57 12.55 12.57 1.4K
10:20 12.56 12.56 12.56 12.56 0.2K
10:21 12.54 12.54 12.51 12.54 2.3K
10:22 12.53 12.53 12.53 12.53 0.3K
10:23 12.54 12.54 12.54 12.54 0.2K
10:24 12.53 12.53 12.51 12.51 0.6K
10:25 12.54 12.54 12.54 12.54 0.3K
10:27 12.53 12.53 12.53 12.53 2.1K
10:29 12.52 12.52 12.52 12.52 0.7K
10:32 12.52 12.52 12.50 12.50 2.3K
10:33 12.53 12.53 12.53 12.53 1.6K
10:34 12.51 12.53 12.51 12.53 0.9K
10:38 12.52 12.52 12.50 12.50 4.4K
10:40 12.50 12.51 12.50 12.51 3.7K
10:41 12.51 12.53 12.51 12.53 3.0K
10:42 12.53 12.53 12.53 12.53 0.8K
10:43 12.53 12.53 12.53 12.53 0.4K
10:44 12.53 12.53 12.53 12.53 0.1K
10:45 12.54 12.54 12.54 12.54 0.8K
10:46 12.52 12.52 12.52 12.52 1.9K
10:47 12.50 12.50 12.50 12.50 0.5K
10:48 12.49 12.50 12.49 12.50 0.5K
10:49 12.50 12.50 12.48 12.48 0.8K
10:50 12.50 12.51 12.48 12.51 0.7K
10:51 12.47 12.48 12.47 12.48 0.7K
10:52 12.48 12.50 12.48 12.50 3.2K
10:53 12.50 12.50 12.50 12.50 0.1K
10:54 12.49 12.49 12.49 12.49 0.7K
10:55 12.48 12.50 12.45 12.45 5.6K
10:56 12.44 12.44 12.42 12.42 3.1K
10:57 12.42 12.42 12.41 12.41 0.2K
10:58 12.41 12.41 12.41 12.41 0.4K
10:59 12.41 12.43 12.41 12.41 0.6K
11:00 12.43 12.45 12.43 12.45 1.3K
11:01 12.45 12.46 12.43 12.43 7.6K
11:04 12.42 12.43 12.42 12.42 0.4K
11:05 12.41 12.43 12.41 12.42 1.7K
11:06 12.44 12.45 12.44 12.45 1.9K
11:07 12.45 12.45 12.45 12.45 1.5K
11:09 12.45 12.45 12.45 12.45 1.5K
11:11 12.46 12.46 12.46 12.46 0.9K
11:13 12.44 12.44 12.44 12.44 0.9K
11:14 12.45 12.45 12.43 12.45 0.9K
11:15 12.45 12.45 12.45 12.45 0.5K
11:16 12.46 12.46 12.45 12.45 0.8K
11:17 12.44 12.44 12.44 12.44 0.6K
11:18 12.45 12.45 12.45 12.45 0.1K
11:19 12.44 12.44 12.44 12.44 4.4K
11:20 12.45 12.45 12.44 12.44 7.8K
11:21 12.43 12.43 12.43 12.43 2.4K
11:22 12.41 12.41 12.41 12.41 0.7K
11:23 12.41 12.41 12.41 12.41 0.4K
11:24 12.42 12.42 12.41 12.41 1.3K
11:25 12.41 12.41 12.41 12.41 0.4K
11:26 12.41 12.41 12.39 12.39 2.2K
11:27 12.37 12.37 12.37 12.37 0.6K
11:28 12.38 12.38 12.38 12.38 0.4K
11:29 12.40 12.40 12.40 12.40 1.8K
11:32 12.40 12.40 12.40 12.40 1.4K
11:33 12.40 12.41 12.40 12.41 0.9K
11:34 12.41 12.41 12.40 12.40 0.6K
11:35 12.42 12.42 12.42 12.42 0.8K
11:36 12.43 12.43 12.41 12.43 1.6K
11:37 12.44 12.45 12.44 12.45 1.1K
11:38 12.45 12.45 12.45 12.45 0.1K
11:39 12.46 12.46 12.45 12.45 1.1K
11:40 12.43 12.43 12.43 12.43 1.0K
11:41 12.43 12.43 12.43 12.43 1.3K
11:42 12.43 12.44 12.43 12.44 0.3K
11:43 12.41 12.42 12.40 12.42 46.3K
11:44 12.42 12.42 12.36 12.36 3.4K
11:45 12.37 12.37 12.36 12.36 0.8K
11:47 12.35 12.37 12.34 12.36 1.8K
11:48 12.36 12.36 12.36 12.36 0.5K
11:50 12.34 12.34 12.33 12.33 2.1K
11:51 12.31 12.31 12.31 12.31 0.4K
11:53 12.31 12.32 12.31 12.32 0.4K
11:54 12.32 12.33 12.32 12.33 1.4K
11:55 12.32 12.32 12.32 12.32 1.1K
11:56 12.32 12.35 12.32 12.35 2.4K
11:58 12.36 12.36 12.36 12.36 1.3K
11:59 12.36 12.36 12.36 12.36 0.4K
12:00 12.36 12.36 12.36 12.36 0.1K
12:01 12.36 12.37 12.36 12.37 5.1K
12:03 12.37 12.37 12.36 12.36 1.6K
12:04 12.35 12.35 12.35 12.35 0.9K
12:05 12.35 12.35 12.35 12.35 0.5K
12:07 12.36 12.36 12.34 12.36 0.9K
12:09 12.35 12.35 12.35 12.35 0.2K
12:11 12.35 12.35 12.33 12.33 0.2K
12:12 12.34 12.34 12.34 12.34 2.2K
12:15 12.31 12.31 12.31 12.31 0.7K
12:16 12.30 12.30 12.29 12.29 2.2K
12:17 12.31 12.31 12.31 12.31 0.3K
12:18 12.31 12.31 12.31 12.31 0.4K
12:20 12.32 12.32 12.32 12.32 0.5K
12:21 12.28 12.28 12.28 12.28 3.3K
12:24 12.28 12.28 12.28 12.28 0.2K
12:25 12.29 12.29 12.29 12.29 0.2K
12:26 12.28 12.29 12.28 12.29 0.9K
12:28 12.29 12.29 12.29 12.29 0.5K
12:29 12.29 12.29 12.29 12.29 0.8K
12:31 12.29 12.29 12.29 12.29 0.6K
12:32 12.27 12.27 12.25 12.25 1.6K
12:33 12.22 12.23 12.22 12.23 22.4K
12:34 12.23 12.23 12.23 12.23 0.5K
12:35 12.22 12.22 12.22 12.22 0.7K
12:36 12.22 12.22 12.22 12.22 3.7K
12:37 12.22 12.23 12.22 12.23 3.2K
12:38 12.22 12.22 12.22 12.22 1.1K
12:39 12.22 12.22 12.21 12.22 2.3K
12:40 12.21 12.21 12.21 12.21 0.8K
12:41 12.21 12.21 12.16 12.16 1.6K
12:42 12.18 12.18 12.15 12.15 1.7K
12:43 12.17 12.17 12.17 12.17 0.4K
12:44 12.17 12.17 12.17 12.17 2.6K
12:45 12.17 12.17 12.17 12.17 0.2K
12:46 12.18 12.18 12.18 12.18 1.3K
12:47 12.18 12.18 12.18 12.18 0.1K
12:48 12.17 12.18 12.15 12.15 11.3K
12:49 12.15 12.16 12.15 12.16 1.5K
12:50 12.15 12.17 12.15 12.17 2.2K
12:51 12.17 12.17 12.17 12.17 1.6K
12:55 12.18 12.18 12.18 12.18 2.0K
12:57 12.19 12.21 12.18 12.18 2.8K
12:58 12.19 12.19 12.19 12.19 0.4K
12:59 12.18 12.18 12.18 12.18 1.1K
13:00 12.21 12.21 12.21 12.21 2.0K
13:01 12.24 12.30 12.24 12.30 21.8K
13:02 12.26 12.26 12.26 12.26 2.5K
13:03 12.26 12.26 12.26 12.26 0.8K
13:04 12.26 12.26 12.26 12.26 0.2K
13:05 12.25 12.25 12.23 12.23 3.0K
13:07 12.22 12.22 12.22 12.22 0.1K
13:08 12.20 12.20 12.20 12.20 0.5K
13:10 12.20 12.20 12.20 12.20 0.6K
13:11 12.20 12.20 12.20 12.20 1.0K
13:14 12.22 12.22 12.22 12.22 0.2K
13:15 12.22 12.24 12.22 12.24 4.8K
13:16 12.24 12.24 12.20 12.20 2.3K
13:17 12.19 12.19 12.19 12.19 0.6K
13:19 12.21 12.21 12.21 12.21 0.3K
13:21 12.20 12.22 12.20 12.22 6.4K
13:22 12.20 12.20 12.20 12.20 8.3K
13:23 12.20 12.20 12.20 12.20 0.2K
13:24 12.20 12.20 12.19 12.19 0.2K
13:25 12.20 12.20 12.19 12.19 0.7K
13:27 12.20 12.21 12.20 12.21 1.6K
13:31 12.20 12.20 12.20 12.20 0.2K
13:32 12.19 12.19 12.19 12.19 2.7K
13:33 12.19 12.19 12.19 12.19 0.5K
13:36 12.19 12.19 12.19 12.19 0.2K
13:37 12.20 12.20 12.20 12.20 0.4K
13:38 12.18 12.18 12.17 12.17 1.3K
13:39 12.18 12.18 12.18 12.18 0.5K
13:41 12.18 12.18 12.18 12.18 0.8K
13:43 12.19 12.20 12.19 12.20 1.6K
13:45 12.18 12.18 12.18 12.18 0.2K
13:46 12.19 12.19 12.16 12.16 1.9K
13:47 12.16 12.17 12.15 12.15 0.9K
13:48 12.16 12.16 12.16 12.16 0.3K
13:49 12.17 12.18 12.17 12.18 0.4K
13:50 12.15 12.17 12.15 12.17 0.8K
13:51 12.17 12.17 12.16 12.17 0.9K
13:52 12.17 12.17 12.15 12.15 0.5K
13:53 12.14 12.15 12.14 12.15 1.5K
13:54 12.18 12.18 12.18 12.18 3.4K
13:55 12.20 12.20 12.18 12.18 0.7K
13:56 12.19 12.19 12.19 12.19 1.0K
13:57 12.20 12.20 12.18 12.18 0.9K
13:58 12.19 12.19 12.19 12.19 1.4K
13:59 12.21 12.21 12.21 12.21 0.6K
14:02 12.21 12.21 12.21 12.21 0.4K
14:03 12.20 12.20 12.18 12.18 0.5K
14:04 12.20 12.20 12.18 12.20 0.6K
14:05 12.20 12.20 12.20 12.20 0.2K
14:06 12.18 12.18 12.18 12.18 2.5K
14:07 12.16 12.16 12.16 12.16 0.5K
14:08 12.16 12.17 12.16 12.17 0.4K
14:09 12.17 12.17 12.15 12.15 1.4K
14:11 12.16 12.16 12.15 12.15 1.7K
14:13 12.14 12.14 12.14 12.14 1.8K
14:14 12.13 12.13 12.13 12.13 0.4K
14:15 12.14 12.15 12.14 12.15 2.7K
14:16 12.15 12.15 12.15 12.15 1.0K
14:17 12.15 12.15 12.15 12.15 0.1K
14:18 12.15 12.16 12.15 12.16 0.7K
14:19 12.15 12.15 12.14 12.15 2.7K
14:20 12.15 12.15 12.15 12.15 0.3K
14:21 12.17 12.17 12.17 12.17 2.1K
14:22 12.17 12.17 12.17 12.17 0.3K
14:23 12.16 12.16 12.15 12.15 2.4K
14:24 12.13 12.13 12.13 12.13 1.0K
14:25 12.10 12.10 12.10 12.10 0.5K
14:27 12.12 12.12 12.12 12.12 0.5K
14:28 12.05 12.09 12.05 12.09 4.1K
14:29 12.11 12.11 12.09 12.09 1.0K
14:31 12.10 12.10 12.10 12.10 0.7K
14:32 12.10 12.10 12.10 12.10 0.3K
14:33 12.11 12.11 12.11 12.11 1.3K
14:34 12.09 12.09 12.07 12.07 3.9K
14:35 12.07 12.07 12.07 12.07 0.3K
14:36 12.06 12.06 12.05 12.05 3.6K
14:37 12.05 12.05 12.05 12.05 0.2K
14:38 12.04 12.05 12.02 12.03 4.4K
14:39 12.06 12.06 12.06 12.06 0.6K
14:40 12.05 12.05 12.05 12.05 1.4K
14:41 12.10 12.12 12.10 12.12 10.4K
14:42 12.11 12.11 12.09 12.09 2.7K
14:43 12.09 12.09 12.06 12.06 1.8K
14:44 12.08 12.08 12.06 12.06 2.0K
14:46 12.08 12.08 12.06 12.06 3.0K
14:47 12.03 12.05 12.03 12.05 1.7K
14:51 12.04 12.04 12.04 12.04 1.2K
14:52 12.05 12.05 12.05 12.05 1.0K
14:53 12.05 12.07 12.05 12.07 3.3K
14:54 12.06 12.06 12.06 12.06 0.9K
14:56 12.07 12.07 12.07 12.07 1.0K
14:57 12.06 12.06 12.06 12.06 1.0K
14:58 12.07 12.07 12.05 12.05 1.9K
14:59 12.06 12.06 12.06 12.06 2.4K
15:00 12.06 12.07 12.06 12.07 1.8K
15:01 12.07 12.07 12.07 12.07 0.3K
15:02 12.07 12.07 12.03 12.03 4.2K
15:03 12.03 12.03 12.03 12.03 0.3K
15:04 12.03 12.03 12.03 12.03 0.2K
15:05 12.03 12.04 12.03 12.04 2.0K
15:07 12.05 12.05 12.05 12.05 0.1K
15:08 12.05 12.05 12.03 12.03 2.5K
15:09 12.03 12.03 12.03 12.03 0.4K
15:12 12.03 12.03 12.01 12.01 7.2K
15:13 12.02 12.03 12.02 12.03 3.1K
15:15 12.03 12.03 12.03 12.03 1.9K
15:16 12.03 12.03 12.03 12.03 0.5K
15:17 12.03 12.03 12.03 12.03 1.3K
15:18 12.03 12.09 12.03 12.09 6.5K
15:19 12.11 12.11 12.10 12.10 12.6K
15:20 12.12 12.12 12.12 12.12 1.2K
15:21 12.13 12.13 12.13 12.13 0.6K
15:22 12.12 12.12 12.10 12.10 3.8K
15:23 12.09 12.09 12.09 12.09 1.5K
15:24 12.06 12.06 12.06 12.06 2.9K
15:26 12.07 12.07 12.07 12.07 0.8K
15:27 12.07 12.07 12.05 12.06 3.6K
15:28 12.05 12.05 12.05 12.05 1.6K
15:29 12.05 12.05 12.05 12.05 1.7K
15:30 12.05 12.06 12.04 12.05 4.5K
15:31 12.05 12.05 12.04 12.05 0.9K
15:32 12.05 12.05 12.05 12.05 0.8K
15:33 12.06 12.06 12.04 12.04 17.4K
15:34 12.03 12.04 12.03 12.03 5.3K
15:35 12.03 12.03 12.02 12.03 4.9K
15:36 12.03 12.04 12.03 12.04 2.6K
15:37 12.04 12.04 12.03 12.03 3.0K
15:38 12.03 12.04 12.03 12.04 2.1K
15:39 12.04 12.10 12.04 12.10 8.4K
15:40 12.09 12.11 12.09 12.11 2.0K
15:41 12.13 12.13 12.13 12.13 2.0K
15:42 12.13 12.14 12.11 12.11 11.9K
15:43 12.13 12.13 12.12 12.12 7.6K
15:44 12.12 12.12 12.11 12.11 1.0K
15:45 12.12 12.12 12.11 12.11 5.0K
15:46 12.10 12.10 12.07 12.07 7.9K
15:47 12.09 12.09 12.06 12.06 4.2K
15:48 12.07 12.07 12.06 12.07 2.6K
15:49 12.06 12.08 12.06 12.08 3.2K
15:50 12.08 12.15 12.08 12.11 40.6K
15:51 12.12 12.13 12.07 12.07 13.7K
15:52 12.07 12.11 12.06 12.07 14.7K
15:53 12.06 12.09 12.05 12.08 26.4K
15:54 12.08 12.13 12.07 12.07 21.7K
15:55 12.00 12.02 11.98 12.00 39.0K
15:56 12.00 12.00 11.98 11.98 13.4K
15:57 11.96 11.97 11.95 11.97 31.1K
15:58 11.96 11.97 11.95 11.97 24.6K
15:59 11.96 11.98 11.96 11.97 5,126.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available