Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogent Biosciences Inc (NQ: COGT )

8.390 -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2024 8.260 8.590 8.250 8.390 1,262,455 -0.02(-0.24%)
Jun 06, 2024 8.860 9.010 8.400 8.410 1,027,232 -0.51(-5.72%)
Jun 05, 2024 8.900 9.050 8.520 8.920 1,280,997 +0.12(+1.36%)
Jun 04, 2024 8.380 9.020 8.160 8.800 2,888,063 +0.42(+5.01%)
Jun 03, 2024 8.130 8.460 7.950 8.380 1,882,332 +0.37(+4.62%)
May 31, 2024 7.340 8.180 7.290 8.010 1,380,641 +0.72(+9.88%)
May 30, 2024 7.800 7.800 6.940 7.290 1,665,386 -0.42(-5.45%)
May 29, 2024 8.280 8.290 7.600 7.710 1,381,327 -0.70(-8.32%)
May 28, 2024 8.290 8.450 8.140 8.410 1,252,977 +0.19(+2.31%)
May 24, 2024 7.520 8.290 7.360 8.220 1,001,724 +0.73(+9.75%)
May 23, 2024 8.060 8.060 7.260 7.490 1,134,274 -0.54(-6.72%)
May 22, 2024 7.930 8.290 7.910 8.030 1,021,853 +0.11(+1.39%)
May 21, 2024 7.750 8.020 7.650 7.920 1,278,841 +0.08(+1.02%)
May 20, 2024 7.480 7.880 7.450 7.840 690,391 +0.40(+5.38%)
May 17, 2024 7.580 7.650 7.360 7.440 785,477 -0.03(-0.40%)
May 16, 2024 7.730 7.810 7.410 7.470 652,863 -0.25(-3.24%)
May 15, 2024 7.570 7.870 7.370 7.720 628,974 +0.37(+5.03%)
May 14, 2024 7.500 7.820 7.320 7.350 652,263 +0.00(+0.00%)
May 13, 2024 7.680 7.880 7.220 7.350 1,467,862 -0.21(-2.78%)
May 10, 2024 7.990 8.060 7.440 7.560 820,904 -0.36(-4.55%)
May 09, 2024 7.680 8.060 7.500 7.920 1,291,082 +0.32(+4.21%)
May 08, 2024 7.750 7.830 7.425 7.600 1,299,195 -0.16(-2.06%)
May 07, 2024 7.390 7.800 7.230 7.760 811,296 +0.19(+2.51%)
May 06, 2024 7.590 7.710 7.395 7.570 1,079,833 +0.04(+0.53%)
May 03, 2024 7.330 7.720 7.330 7.530 846,307 +0.24(+3.29%)
May 02, 2024 6.990 7.425 6.940 7.290 1,157,205 +0.36(+5.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.