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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.53 8.82 8.53 8.58 0.1M
2021-12-30 8.22 8.68 7.90 8.56 0.1M
2021-12-29 8.12 8.32 8.09 8.29 0.1M
2021-12-28 8.40 8.50 8.15 8.22 0.1M
2021-12-27 8.66 8.73 8.21 8.33 0.1M
2021-12-23 8.59 8.90 8.37 8.72 0.3M
2021-12-22 8.49 8.80 8.20 8.51 0.1M
2021-12-21 8.45 8.49 8.20 8.46 0.1M
2021-12-20 8.26 8.50 8.00 8.41 0.1M
2021-12-17 7.89 8.48 7.87 8.27 0.2M
2021-12-16 8.32 8.50 7.95 8.00 0.1M
2021-12-15 7.96 8.29 7.73 8.27 0.2M
2021-12-14 8.38 8.40 7.75 7.97 0.1M
2021-12-13 8.23 8.53 8.07 8.28 0.1M
2021-12-10 8.49 8.66 8.20 8.30 0.1M
2021-12-09 8.61 8.97 8.32 8.52 0.1M
2021-12-08 8.50 8.80 8.37 8.70 0.1M
2021-12-07 8.08 8.66 8.00 8.45 0.1M
2021-12-06 8.31 8.31 7.68 8.00 0.2M
2021-12-03 8.02 8.30 7.86 8.25 0.3M
2021-12-02 7.56 8.03 7.35 8.01 0.2M
2021-12-01 8.09 8.25 7.48 7.51 0.1M
2021-11-30 7.74 8.18 7.72 7.92 0.3M
2021-11-29 8.54 8.60 7.93 7.94 0.1M
2021-11-26 8.71 8.90 8.20 8.36 0.1M
2021-11-24 8.74 9.03 8.48 9.03 0.2M
2021-11-23 9.29 9.48 8.69 8.88 0.2M
2021-11-22 9.78 9.84 9.14 9.20 0.4M
2021-11-19 10.13 10.27 9.71 9.80 1.9M
2021-11-18 10.69 10.96 10.15 10.27 0.4M
2021-11-17 10.72 11.06 10.64 10.81 0.2M
2021-11-16 10.34 10.86 10.32 10.76 0.3M
2021-11-15 10.28 10.68 10.07 10.32 1.7M
2021-11-12 10.47 10.64 10.26 10.50 0.2M
2021-11-11 9.67 10.55 9.57 10.47 2.1M
2021-11-10 9.29 9.59 9.14 9.46 1.3M
2021-11-09 8.81 9.31 8.59 9.21 1.3M
2021-11-08 8.86 8.94 8.68 8.80 0.5M
2021-11-05 8.77 9.00 8.45 8.75 1.1M
2021-11-04 8.91 9.03 8.55 8.65 0.1M
2021-11-03 9.06 9.08 8.78 8.89 0.2M
2021-11-02 8.80 9.11 8.71 8.99 0.3M
2021-11-01 8.48 8.78 8.34 8.74 0.1M
2021-10-29 8.55 8.78 8.45 8.48 0.1M
2021-10-28 8.19 8.65 8.19 8.58 0.1M
2021-10-27 8.21 8.40 8.06 8.16 0.1M
2021-10-26 8.40 8.49 8.27 8.30 0.1M
2021-10-25 8.13 8.39 8.13 8.34 0.1M
2021-10-22 8.36 8.36 8.09 8.19 0.1M
2021-10-21 8.53 8.68 8.24 8.37 0.1M
2021-10-20 8.83 8.84 8.41 8.46 0.1M
2021-10-19 8.90 9.08 8.79 8.83 0.1M
2021-10-18 9.28 9.28 8.57 8.90 0.2M
2021-10-15 9.34 9.37 9.00 9.24 0.1M
2021-10-14 8.95 9.49 8.93 9.18 0.3M
2021-10-13 8.40 8.88 8.40 8.82 0.3M
2021-10-12 8.22 8.41 7.88 7.95 0.1M
2021-10-11 7.96 8.49 7.96 8.16 0.1M
2021-10-08 8.01 8.02 7.52 7.60 0.2M
2021-10-07 8.41 8.61 7.98 8.01 0.3M
2021-10-06 8.69 8.94 8.38 8.43 0.1M
2021-10-05 8.69 8.93 8.53 8.81 0.1M
2021-10-04 8.47 8.80 8.30 8.67 0.1M
2021-10-01 8.49 8.80 8.29 8.54 0.1M
2021-09-30 8.50 8.75 8.29 8.41 0.1M
2021-09-29 8.50 8.50 8.31 8.38 0.1M
2021-09-28 8.77 8.85 8.39 8.44 0.1M
2021-09-27 8.68 8.91 8.63 8.74 0.1M
2021-09-24 8.51 8.68 8.51 8.61 0.0M
2021-09-23 8.88 8.97 8.48 8.54 0.2M
2021-09-22 8.85 9.00 8.55 8.81 0.1M
2021-09-21 8.83 9.07 8.73 8.79 0.2M
2021-09-20 8.70 9.01 8.32 8.80 0.2M
2021-09-17 8.36 9.00 8.21 8.99 0.2M
2021-09-16 8.15 8.39 7.93 8.31 0.1M
2021-09-15 8.00 8.22 8.00 8.16 0.0M
2021-09-14 8.25 8.25 7.96 8.03 0.1M
2021-09-13 8.44 8.44 7.95 8.13 0.1M
2021-09-10 8.14 8.53 7.98 8.42 0.1M
2021-09-09 8.01 8.29 7.98 8.07 0.4M
2021-09-08 8.03 8.23 7.90 8.01 0.1M
2021-09-07 8.18 8.36 8.00 8.12 0.1M
2021-09-03 8.47 8.47 8.15 8.24 0.0M
2021-09-02 8.42 8.46 8.15 8.42 0.3M
2021-09-01 8.34 8.46 8.27 8.43 0.1M
2021-08-31 8.13 8.47 8.01 8.28 0.1M
2021-08-30 8.42 8.51 8.00 8.15 0.1M
2021-08-27 8.01 8.57 8.01 8.35 0.1M
2021-08-26 7.89 8.30 7.89 8.00 0.2M
2021-08-25 8.22 8.43 7.80 7.85 0.1M
2021-08-24 9.19 9.19 8.23 8.30 0.9M
2021-08-23 9.07 9.35 9.05 9.14 0.2M
2021-08-20 8.58 9.25 8.58 8.96 0.3M
2021-08-19 8.26 8.62 8.26 8.62 0.1M
2021-08-18 8.34 8.67 8.06 8.45 0.3M
2021-08-17 7.94 8.40 7.87 8.33 0.2M
2021-08-16 7.90 8.30 7.90 8.03 0.2M
2021-08-13 8.07 8.15 7.70 7.90 0.1M
2021-08-12 7.96 8.17 7.93 8.05 0.1M
2021-08-11 7.57 8.09 7.53 8.03 0.6M
2021-08-10 7.25 7.71 7.24 7.67 0.1M
2021-08-09 7.27 7.76 7.18 7.25 0.3M
2021-08-06 7.00 7.31 6.87 7.27 0.1M
2021-08-05 6.53 7.13 6.42 7.01 0.1M
2021-08-04 6.16 6.61 6.16 6.61 0.1M
2021-08-03 5.99 6.30 5.83 6.25 0.1M
2021-08-02 5.93 6.36 5.90 5.99 0.1M
2021-07-30 6.18 6.32 5.95 6.00 0.3M
2021-07-29 6.31 6.46 6.16 6.24 0.1M
2021-07-28 6.23 6.43 6.19 6.31 0.1M
2021-07-27 6.23 6.38 6.01 6.23 0.2M
2021-07-26 6.48 6.56 6.19 6.24 0.1M
2021-07-23 6.72 6.77 6.39 6.48 0.2M
2021-07-22 6.74 6.88 6.61 6.67 0.1M
2021-07-21 6.67 7.06 6.43 6.88 0.3M
2021-07-20 6.19 6.65 6.18 6.65 0.4M
2021-07-19 6.37 6.50 6.15 6.23 0.1M
2021-07-16 6.80 6.81 6.19 6.27 0.2M
2021-07-15 6.70 6.90 6.59 6.77 0.4M
2021-07-14 6.52 6.76 6.48 6.72 0.2M
2021-07-13 6.87 6.87 6.47 6.55 0.2M
2021-07-12 6.87 6.92 6.65 6.81 0.2M
2021-07-09 6.73 6.95 6.69 6.89 0.2M
2021-07-08 7.00 7.00 6.67 6.73 0.2M
2021-07-07 7.36 7.41 6.97 7.04 0.2M
2021-07-06 7.99 8.16 7.39 7.44 0.2M
2021-07-02 8.03 8.28 7.81 7.91 0.1M
2021-07-01 8.08 8.14 7.90 8.02 0.2M
2021-06-30 7.93 8.33 7.86 8.11 0.2M
2021-06-29 8.01 8.14 7.77 8.02 0.2M
2021-06-28 8.61 8.68 7.89 7.99 0.4M
2021-06-25 8.45 9.12 8.45 8.60 4.7M
2021-06-24 8.28 8.82 8.28 8.45 0.2M
2021-06-23 8.52 8.74 8.22 8.30 0.2M
2021-06-22 9.28 9.34 8.41 8.55 0.4M
2021-06-21 9.43 9.51 9.14 9.30 0.4M
2021-06-18 8.90 9.42 8.90 9.27 1.0M
2021-06-17 9.20 9.31 8.89 9.08 0.5M
2021-06-16 9.11 9.37 8.85 9.20 0.4M
2021-06-15 9.15 9.59 8.79 9.06 0.8M
2021-06-14 8.16 9.19 8.16 9.11 0.4M
2021-06-11 7.95 8.16 7.90 8.13 0.2M
2021-06-10 7.90 8.05 7.80 7.99 0.2M
2021-06-09 7.94 8.08 7.80 7.86 0.2M
2021-06-08 7.88 8.08 7.67 7.85 0.1M
2021-06-07 7.97 8.07 7.86 7.89 0.2M
2021-06-04 7.99 8.05 7.82 8.00 0.2M
2021-06-03 8.03 8.20 7.83 7.99 0.2M
2021-06-02 8.43 8.49 8.05 8.08 0.2M
2021-06-01 8.70 8.71 8.17 8.40 0.1M
2021-05-28 8.67 8.85 8.61 8.66 0.1M
2021-05-27 8.66 8.75 8.50 8.65 0.1M
2021-05-26 8.17 8.62 8.11 8.60 0.2M
2021-05-25 8.42 8.48 8.14 8.14 0.1M
2021-05-24 8.54 8.55 8.28 8.43 0.1M
2021-05-21 8.56 8.64 8.37 8.51 0.1M
2021-05-20 8.39 8.55 8.30 8.53 0.1M
2021-05-19 8.17 8.39 8.02 8.35 0.2M
2021-05-18 8.25 8.50 8.10 8.35 0.2M
2021-05-17 7.91 8.24 7.91 8.20 0.1M
2021-05-14 7.98 8.29 7.89 8.02 0.2M
2021-05-13 7.99 8.29 7.89 7.95 0.2M
2021-05-12 7.72 8.19 7.72 7.94 0.2M
2021-05-11 7.84 8.28 7.69 7.82 0.2M
2021-05-10 8.37 8.37 7.80 7.87 0.1M
2021-05-07 8.28 8.49 8.15 8.31 0.1M
2021-05-06 8.18 8.27 7.85 8.20 0.2M
2021-05-05 8.11 8.50 8.11 8.20 0.1M
2021-05-04 8.81 8.93 7.96 8.12 1.3M
2021-05-03 8.80 9.00 8.59 8.93 0.2M
2021-04-30 8.47 8.90 8.47 8.69 0.1M
2021-04-29 8.62 8.74 8.44 8.59 0.4M
2021-04-28 8.46 8.72 8.25 8.60 0.2M
2021-04-27 8.82 8.91 8.47 8.53 0.1M
2021-04-26 8.67 8.93 8.59 8.71 0.3M
2021-04-23 8.69 8.88 8.20 8.67 0.1M
2021-04-22 8.69 8.89 8.57 8.71 0.1M
2021-04-21 8.42 8.78 8.41 8.68 0.1M
2021-04-20 8.30 8.51 8.16 8.45 0.1M
2021-04-19 8.37 8.41 8.01 8.30 0.3M
2021-04-16 9.10 9.25 8.32 8.50 0.4M
2021-04-15 8.97 9.14 8.68 9.08 0.5M
2021-04-14 8.64 9.19 8.39 8.83 0.4M
2021-04-13 8.64 8.79 8.45 8.61 0.7M
2021-04-12 8.27 8.65 8.00 8.64 0.6M
2021-04-09 8.24 8.32 8.11 8.29 0.3M
2021-04-08 8.38 8.50 8.09 8.33 0.2M
2021-04-07 8.55 8.71 8.22 8.30 0.1M
2021-04-06 8.94 8.95 8.55 8.57 0.3M
2021-04-05 9.08 9.10 8.66 8.95 0.2M
2021-04-01 8.80 9.29 8.77 9.08 0.3M
2021-03-31 8.38 8.81 8.33 8.78 0.2M
2021-03-30 8.01 8.43 8.00 8.34 0.2M
2021-03-29 8.87 8.87 7.99 8.03 0.1M
2021-03-26 8.74 8.93 8.52 8.91 0.2M
2021-03-25 8.62 8.76 7.92 8.76 0.3M
2021-03-24 9.09 9.23 8.52 8.63 0.3M
2021-03-23 9.36 9.46 8.79 9.05 0.4M
2021-03-22 8.76 9.54 8.58 9.37 0.5M
2021-03-19 8.14 8.91 7.99 8.79 0.6M
2021-03-18 8.66 8.75 8.00 8.14 0.5M
2021-03-17 8.81 9.05 8.49 8.82 0.5M
2021-03-16 8.29 9.17 8.29 8.89 0.4M
2021-03-15 8.20 8.48 8.14 8.33 0.3M
2021-03-12 8.36 8.57 8.03 8.18 0.2M
2021-03-11 8.32 8.60 8.24 8.45 0.6M
2021-03-10 8.40 8.65 8.28 8.29 0.5M
2021-03-09 8.06 8.76 8.00 8.28 0.7M
2021-03-08 7.97 8.20 7.79 7.96 0.3M
2021-03-05 7.63 7.93 7.10 7.93 0.7M
2021-03-04 8.11 8.16 7.29 7.47 0.9M
2021-03-03 8.40 8.41 8.06 8.14 0.2M
2021-03-02 8.26 8.52 8.12 8.32 0.3M
2021-03-01 7.91 8.26 7.84 8.23 0.4M
2021-02-26 8.25 8.29 7.82 7.84 0.4M
2021-02-25 8.45 8.60 8.11 8.20 0.5M
2021-02-24 8.41 8.83 8.39 8.49 0.5M
2021-02-23 8.50 8.74 7.84 8.39 0.9M
2021-02-22 9.14 9.17 8.59 8.59 0.5M
2021-02-19 9.20 9.39 9.06 9.10 0.4M
2021-02-18 9.42 9.63 9.20 9.23 0.7M
2021-02-17 9.56 9.61 9.24 9.32 0.4M
2021-02-16 9.88 10.05 9.45 9.62 0.5M
2021-02-12 9.95 10.16 9.55 9.76 0.2M
2021-02-11 10.24 10.41 9.90 9.90 0.2M
2021-02-10 10.55 10.80 9.89 10.17 0.3M
2021-02-09 10.58 10.88 10.35 10.35 0.3M
2021-02-08 10.14 10.84 10.10 10.60 0.5M
2021-02-05 9.81 10.37 9.76 9.99 0.5M
2021-02-04 9.58 9.88 9.45 9.66 0.4M
2021-02-03 9.52 9.77 9.40 9.54 0.4M
2021-02-02 9.24 9.56 8.84 9.37 0.8M
2021-02-01 8.94 9.62 8.81 9.10 0.4M
2021-01-29 9.11 9.32 8.40 8.77 0.8M
2021-01-28 9.60 10.06 9.02 9.09 0.9M
2021-01-27 10.53 10.63 9.50 9.60 0.9M
2021-01-26 10.93 11.42 10.55 10.63 0.4M
2021-01-25 11.56 11.76 10.75 10.96 0.3M
2021-01-22 11.75 12.10 11.38 11.45 0.2M
2021-01-21 12.35 12.53 11.80 11.83 0.2M
2021-01-20 12.23 12.60 12.09 12.34 0.3M
2021-01-19 12.05 12.48 12.00 12.17 0.3M
2021-01-15 11.79 12.35 11.75 11.90 0.2M
2021-01-14 11.60 12.05 11.00 11.90 0.2M
2021-01-13 12.05 13.24 11.68 11.97 0.9M
2021-01-12 12.00 12.28 11.50 12.05 0.2M
2021-01-11 11.60 12.24 11.59 12.10 0.2M
2021-01-08 11.88 12.13 11.84 11.91 0.1M
2021-01-07 11.45 12.06 11.37 11.88 0.1M
2021-01-06 11.82 11.95 11.42 11.56 0.2M
2021-01-05 12.24 12.36 11.49 11.55 0.4M
2021-01-04 11.50 12.36 10.78 12.30 0.3M