Cogent Biosciences

COGT
🏛️ usa →
14.13
Last Update: 2025-09-29
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
2022-12-30 11.43 11.59 11.23 11.56 1.0M
2022-12-29 10.91 11.54 10.86 11.50 0.7M
2022-12-28 10.78 11.02 10.57 10.79 0.4M
2022-12-27 11.01 11.01 10.65 10.78 0.4M
2022-12-23 10.88 11.07 10.69 10.99 0.6M
2022-12-22 10.91 11.18 10.78 11.00 0.7M
2022-12-21 10.97 11.23 10.62 11.01 1.3M
2022-12-20 10.88 11.15 10.76 10.99 1.0M
2022-12-19 11.86 11.86 10.47 10.65 2.0M
2022-12-16 11.87 12.34 11.32 11.91 1.8M
2022-12-15 11.99 12.12 11.56 11.96 0.9M
2022-12-14 12.26 12.50 11.95 12.10 0.9M
2022-12-13 12.36 12.59 11.65 11.95 1.0M
2022-12-12 13.03 13.20 11.73 12.10 1.9M
2022-12-09 11.20 11.47 11.00 11.10 0.6M
2022-12-08 11.14 11.32 10.87 11.23 0.6M
2022-12-07 12.11 12.17 11.07 11.16 0.7M
2022-12-06 12.43 12.60 11.85 12.15 0.9M
2022-12-05 12.95 12.95 12.45 12.50 0.6M
2022-12-02 12.32 13.00 12.32 12.91 0.6M
2022-12-01 12.56 12.90 12.28 12.60 0.7M
2022-11-30 12.06 12.75 11.92 12.58 1.2M
2022-11-29 11.30 12.09 11.30 11.92 0.4M
2022-11-28 11.31 11.45 11.05 11.23 0.6M
2022-11-25 10.75 11.41 10.61 11.40 1.8M
2022-11-23 11.23 11.44 10.73 10.87 0.9M
2022-11-22 11.16 11.40 10.77 11.25 0.5M
2022-11-21 11.21 11.40 11.01 11.18 0.4M
2022-11-18 11.34 11.63 10.98 11.36 0.7M
2022-11-17 11.01 11.15 10.58 10.91 0.5M
2022-11-16 11.64 11.83 11.07 11.12 0.7M
2022-11-15 12.71 12.89 11.39 11.71 0.6M
2022-11-14 12.42 12.79 12.06 12.13 0.8M
2022-11-11 12.68 13.07 12.07 12.42 0.6M
2022-11-10 12.16 12.95 12.09 12.73 1.2M
2022-11-09 12.23 12.23 11.34 11.56 0.8M
2022-11-08 11.79 12.33 11.43 12.25 0.7M
2022-11-07 12.15 12.19 11.67 11.69 0.7M
2022-11-04 12.57 12.61 11.66 12.16 0.9M
2022-11-03 12.00 12.70 11.93 12.57 0.6M
2022-11-02 12.78 12.89 12.11 12.14 0.9M
2022-11-01 13.77 13.84 12.65 12.82 0.7M
2022-10-31 14.09 14.51 13.57 13.65 0.6M
2022-10-28 13.60 14.09 13.31 14.05 0.7M
2022-10-27 13.51 13.79 13.29 13.50 0.5M
2022-10-26 13.57 14.02 13.11 13.36 0.5M
2022-10-25 13.49 13.91 13.34 13.47 0.6M
2022-10-24 14.00 14.00 13.12 13.38 0.4M
2022-10-21 13.79 14.04 13.54 14.00 0.6M
2022-10-20 13.50 14.09 13.50 13.65 0.4M
2022-10-19 14.03 14.27 13.30 13.48 0.7M
2022-10-18 13.99 14.59 13.88 14.17 0.4M
2022-10-17 13.77 14.09 13.61 13.89 0.7M
2022-10-14 13.88 13.95 13.60 13.61 0.5M
2022-10-13 13.31 14.00 12.92 13.80 0.6M
2022-10-12 13.46 13.65 13.14 13.56 0.5M
2022-10-11 12.56 13.74 12.56 13.51 0.5M
2022-10-10 13.62 13.64 13.07 13.14 0.6M
2022-10-07 14.10 14.25 13.62 13.68 0.6M
2022-10-06 14.50 14.57 14.15 14.18 0.4M
2022-10-05 14.63 15.03 14.00 14.50 0.4M
2022-10-04 14.34 14.88 14.34 14.84 0.6M
2022-10-03 15.23 15.39 14.01 14.33 0.7M
2022-09-30 14.34 15.65 14.34 14.92 1.4M
2022-09-29 15.16 15.25 14.09 14.40 0.6M
2022-09-28 14.34 15.38 14.34 15.16 0.7M
2022-09-27 14.68 14.75 14.22 14.39 0.7M
2022-09-26 13.92 14.51 13.92 14.39 0.6M
2022-09-23 14.69 14.72 13.77 14.02 0.8M
2022-09-22 14.85 15.12 14.49 14.89 0.7M
2022-09-21 15.87 15.89 14.87 14.93 0.9M
2022-09-20 15.43 16.17 15.34 15.85 0.7M
2022-09-19 15.55 16.02 14.95 15.45 0.8M
2022-09-16 16.08 16.35 15.12 15.78 7.5M
2022-09-15 16.75 16.99 16.08 16.43 1.0M
2022-09-14 16.18 17.54 16.18 16.88 1.0M
2022-09-13 16.72 17.25 15.91 16.26 1.0M
2022-09-12 16.41 17.20 16.36 16.94 0.8M
2022-09-09 16.85 17.34 16.36 16.38 0.5M
2022-09-08 16.85 17.43 16.41 16.72 0.7M
2022-09-07 16.24 17.34 16.00 16.97 1.0M
2022-09-06 16.31 18.07 16.15 16.32 1.1M
2022-09-02 16.99 17.35 16.23 16.31 0.7M
2022-09-01 16.35 17.15 16.10 16.99 1.4M
2022-08-31 15.95 16.97 15.75 16.49 1.4M
2022-08-30 16.22 16.58 15.86 15.92 0.5M
2022-08-29 15.95 16.57 15.88 16.17 0.6M
2022-08-26 16.37 16.65 15.95 16.25 0.7M
2022-08-25 16.87 16.99 15.96 16.30 1.1M
2022-08-24 16.52 17.09 16.52 16.69 2.2M
2022-08-23 15.95 16.65 15.48 16.46 1.5M
2022-08-22 14.95 16.09 14.76 15.88 1.8M
2022-08-19 15.01 15.81 14.75 15.12 1.4M
2022-08-18 15.27 15.78 14.55 15.20 2.2M
2022-08-17 15.00 17.15 15.00 15.76 4.6M
2022-08-16 14.31 14.53 13.83 14.16 1.1M
2022-08-15 14.29 14.85 14.09 14.61 1.5M
2022-08-12 13.50 14.22 13.46 14.13 0.9M
2022-08-11 13.95 14.58 13.45 13.45 0.7M
2022-08-10 13.05 14.21 13.02 13.81 1.2M
2022-08-09 12.60 12.99 12.15 12.99 1.0M
2022-08-08 12.00 13.00 11.91 12.60 1.2M
2022-08-05 11.58 12.18 11.50 12.05 1.3M
2022-08-04 10.79 12.22 10.74 11.99 1.5M
2022-08-03 10.52 11.00 10.48 10.65 0.7M
2022-08-02 10.21 10.71 10.09 10.50 0.5M
2022-08-01 11.10 11.45 10.25 10.31 0.8M
2022-07-29 11.12 11.26 10.61 11.09 0.8M
2022-07-28 11.27 11.47 10.92 11.28 0.4M
2022-07-27 11.52 11.52 10.71 11.16 0.6M
2022-07-26 11.27 11.86 11.14 11.44 0.3M
2022-07-25 11.18 11.47 10.79 11.24 0.6M
2022-07-22 11.71 11.86 10.59 10.92 0.7M
2022-07-21 11.52 11.84 10.78 11.71 0.6M
2022-07-20 11.27 12.08 11.15 11.33 0.6M
2022-07-19 10.53 11.48 10.53 11.31 0.6M
2022-07-18 10.89 11.39 10.56 10.60 0.5M
2022-07-15 11.45 11.50 10.31 10.71 1.0M
2022-07-14 10.98 11.39 10.68 11.29 0.8M
2022-07-13 10.60 11.28 10.60 10.98 0.5M
2022-07-12 10.90 11.15 10.11 11.01 0.6M
2022-07-11 11.00 11.18 10.53 10.75 0.6M
2022-07-08 10.74 11.27 10.65 11.12 0.6M
2022-07-07 10.91 11.05 10.51 10.85 0.8M
2022-07-06 10.29 11.19 10.18 10.90 1.6M
2022-07-05 9.33 10.41 9.04 10.29 1.0M
2022-07-01 8.75 9.46 8.62 9.39 0.6M
2022-06-30 8.69 9.22 8.65 9.02 1.8M
2022-06-29 8.82 9.38 8.75 8.87 0.8M
2022-06-28 9.23 9.29 8.82 8.90 1.1M
2022-06-27 9.34 9.35 8.83 8.99 1.1M
2022-06-24 9.93 10.20 9.27 9.30 2.3M
2022-06-23 9.37 9.75 9.27 9.73 0.7M
2022-06-22 9.40 10.08 9.27 9.37 1.5M
2022-06-21 9.23 9.77 8.79 9.46 1.7M
2022-06-17 7.79 9.72 7.79 9.19 2.7M
2022-06-16 8.09 8.36 7.65 7.80 2.0M
2022-06-15 9.06 9.62 8.13 8.34 2.8M
2022-06-14 8.82 9.74 8.40 9.06 12.4M
2022-06-13 6.90 10.15 6.90 8.74 23.8M
2022-06-10 6.60 10.89 6.50 7.87 106.5M
2022-06-09 4.54 5.01 4.41 4.96 0.4M
2022-06-08 4.59 4.74 4.50 4.59 0.4M
2022-06-07 4.39 4.67 4.39 4.59 0.3M
2022-06-06 4.45 4.86 4.31 4.43 0.6M
2022-06-03 4.35 4.67 4.28 4.33 0.3M
2022-06-02 4.25 4.51 4.13 4.41 0.9M
2022-06-01 4.61 4.61 4.20 4.26 0.5M
2022-05-31 5.36 5.36 4.59 4.61 0.3M
2022-05-27 4.98 5.26 4.94 5.20 0.1M
2022-05-26 4.73 5.15 4.73 4.97 0.2M
2022-05-25 4.60 4.86 4.60 4.75 0.5M
2022-05-24 4.67 4.80 4.52 4.63 0.3M
2022-05-23 4.74 4.84 4.63 4.76 0.2M
2022-05-20 4.59 4.81 4.55 4.73 0.3M
2022-05-19 4.16 4.59 4.16 4.56 0.2M
2022-05-18 4.00 4.33 4.00 4.17 0.2M
2022-05-17 4.05 4.22 4.01 4.14 0.9M
2022-05-16 4.02 4.21 3.96 3.99 0.2M
2022-05-13 3.98 4.13 3.79 4.06 0.5M
2022-05-12 4.03 4.42 3.90 3.92 0.3M
2022-05-11 5.03 5.14 4.12 4.22 0.4M
2022-05-10 5.83 6.12 5.07 5.09 0.4M
2022-05-09 6.42 6.42 5.24 5.55 0.3M
2022-05-06 6.78 6.85 6.46 6.52 0.2M
2022-05-05 6.80 6.86 6.67 6.77 0.2M
2022-05-04 7.08 7.14 6.62 6.89 0.4M
2022-05-03 6.86 7.13 6.70 7.08 0.2M
2022-05-02 6.34 6.91 6.34 6.89 1.3M
2022-04-29 6.42 6.62 6.31 6.42 0.2M
2022-04-28 6.36 6.54 6.03 6.51 0.3M
2022-04-27 6.48 6.48 6.22 6.29 0.2M
2022-04-26 7.11 7.11 6.52 6.53 0.1M
2022-04-25 7.90 7.91 7.00 7.09 0.2M
2022-04-22 7.94 8.18 7.75 7.98 0.4M
2022-04-21 8.03 8.23 7.61 7.98 0.6M
2022-04-20 8.11 8.17 7.91 7.98 0.1M
2022-04-19 8.11 8.39 7.88 8.07 0.1M
2022-04-18 8.77 8.77 8.02 8.06 1.0M
2022-04-14 8.71 8.83 8.45 8.74 0.5M
2022-04-13 8.81 9.00 8.62 8.80 0.4M
2022-04-12 8.80 8.92 8.41 8.84 0.3M
2022-04-11 8.80 8.82 8.43 8.72 0.2M
2022-04-08 8.77 8.98 8.71 8.81 0.2M
2022-04-07 8.83 8.86 8.59 8.78 0.9M
2022-04-06 8.86 8.88 8.71 8.81 0.6M
2022-04-05 8.31 8.92 8.16 8.85 0.5M
2022-04-04 7.85 8.42 7.81 8.29 0.3M
2022-04-01 7.48 7.94 7.48 7.92 1.3M
2022-03-31 7.54 7.61 7.37 7.49 0.3M
2022-03-30 7.69 7.83 7.45 7.52 0.1M
2022-03-29 7.41 7.76 7.28 7.68 0.1M
2022-03-28 7.45 7.62 7.07 7.26 0.1M
2022-03-25 7.40 7.82 7.30 7.52 0.4M
2022-03-24 7.61 7.61 7.15 7.50 0.4M
2022-03-23 7.29 7.76 7.10 7.50 0.2M
2022-03-22 6.85 7.31 6.76 7.30 0.1M
2022-03-21 6.82 6.82 6.65 6.81 0.2M
2022-03-18 6.20 6.85 6.09 6.82 0.2M
2022-03-17 5.49 6.19 5.49 6.18 0.1M
2022-03-16 5.53 5.56 5.33 5.55 0.1M
2022-03-15 5.33 5.67 5.15 5.54 0.1M
2022-03-14 5.81 5.83 5.28 5.31 0.1M
2022-03-11 6.16 6.24 5.69 5.81 0.2M
2022-03-10 6.12 6.27 6.12 6.24 0.1M
2022-03-09 6.12 6.39 6.08 6.28 0.1M
2022-03-08 5.75 6.15 5.69 5.99 0.1M
2022-03-07 5.90 5.92 5.69 5.73 0.1M
2022-03-04 5.86 6.02 5.83 5.87 0.1M
2022-03-03 6.30 6.30 5.87 5.95 0.1M
2022-03-02 6.22 6.33 6.17 6.24 0.1M
2022-03-01 5.91 6.31 5.91 6.14 0.1M
2022-02-28 6.00 6.10 5.92 5.93 0.1M
2022-02-25 5.90 6.02 5.58 6.01 1.4M
2022-02-24 5.61 6.00 5.61 5.82 0.9M
2022-02-23 5.91 6.08 5.74 5.74 0.1M
2022-02-22 6.02 6.06 5.77 5.80 0.1M
2022-02-18 6.17 6.17 5.89 6.06 0.1M
2022-02-17 6.51 6.63 6.21 6.24 0.1M
2022-02-16 6.83 6.90 6.55 6.58 0.0M
2022-02-15 6.75 6.94 6.74 6.92 0.1M
2022-02-14 6.71 6.84 6.54 6.67 0.1M
2022-02-11 6.79 7.38 6.53 6.66 0.1M
2022-02-10 6.78 6.88 6.51 6.61 0.1M
2022-02-09 7.20 7.23 6.91 6.96 0.1M
2022-02-08 6.99 7.41 6.86 7.19 0.2M
2022-02-07 6.76 7.20 6.76 7.05 0.0M
2022-02-04 6.87 6.97 6.64 6.79 0.1M
2022-02-03 7.01 7.06 6.77 6.89 0.1M
2022-02-02 7.56 7.56 6.96 7.01 0.1M
2022-02-01 7.56 7.80 7.36 7.61 0.1M
2022-01-31 6.66 7.56 6.66 7.56 0.2M
2022-01-28 6.81 6.87 6.50 6.70 0.1M
2022-01-27 7.44 7.44 6.77 6.79 0.1M
2022-01-26 7.20 7.98 7.20 7.36 0.2M
2022-01-25 7.43 7.66 7.24 7.60 0.1M
2022-01-24 7.42 7.64 6.92 7.54 0.2M
2022-01-21 7.50 7.75 7.25 7.65 0.2M
2022-01-20 7.50 8.00 7.37 7.57 0.2M
2022-01-19 7.82 7.82 7.33 7.40 0.2M
2022-01-18 8.12 8.12 7.57 7.77 0.2M
2022-01-14 8.00 8.14 7.90 8.13 0.3M
2022-01-13 8.03 8.03 7.76 8.00 0.2M
2022-01-12 8.22 8.22 7.82 7.96 0.2M
2022-01-11 8.40 8.44 8.13 8.23 0.2M
2022-01-10 8.26 8.40 8.02 8.37 0.2M
2022-01-07 8.64 8.69 8.31 8.33 0.2M
2022-01-06 8.28 8.79 8.18 8.62 0.2M
2022-01-05 8.60 8.68 8.19 8.33 0.2M
2022-01-04 8.66 8.92 8.30 8.39 0.2M
2022-01-03 8.54 8.81 8.35 8.70 0.1M