Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Cogent Biosciences Inc (NQ: COGT )

8.010 +0.720 (+9.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2021 8.380 8.810 8.330 8.780 177,256 +0.44(+5.28%)
Mar 30, 2021 8.010 8.430 8.000 8.340 167,596 +0.31(+3.86%)
Mar 29, 2021 8.870 8.870 7.990 8.030 149,371 -0.88(-9.88%)
Mar 26, 2021 8.740 8.930 8.520 8.910 194,800 +0.15(+1.71%)
Mar 25, 2021 8.620 8.760 7.920 8.760 333,223 +0.13(+1.51%)
Mar 24, 2021 9.090 9.230 8.520 8.630 316,260 -0.42(-4.64%)
Mar 23, 2021 9.360 9.460 8.785 9.050 449,765 -0.32(-3.42%)
Mar 22, 2021 8.760 9.540 8.580 9.370 545,013 +0.58(+6.60%)
Mar 19, 2021 8.140 8.910 7.990 8.790 635,500 +0.65(+7.99%)
Mar 18, 2021 8.660 8.750 8.000 8.140 454,777 -0.68(-7.71%)
Mar 17, 2021 8.810 9.050 8.490 8.820 473,875 -0.07(-0.79%)
Mar 16, 2021 8.290 9.165 8.290 8.890 439,873 +0.56(+6.72%)
Mar 15, 2021 8.200 8.480 8.140 8.330 316,593 +0.15(+1.83%)
Mar 12, 2021 8.360 8.570 8.030 8.180 240,100 -0.27(-3.20%)
Mar 11, 2021 8.320 8.600 8.240 8.450 645,123 +0.16(+1.93%)
Mar 10, 2021 8.370 8.650 8.280 8.290 475,088 +0.01(+0.12%)
Mar 09, 2021 8.060 8.760 8.000 8.280 652,770 +0.32(+4.02%)
Mar 08, 2021 7.970 8.200 7.790 7.960 286,027 +0.03(+0.38%)
Mar 05, 2021 7.630 7.930 7.100 7.930 719,200 +0.46(+6.16%)
Mar 04, 2021 8.110 8.160 7.290 7.470 872,992 -0.67(-8.23%)
Mar 03, 2021 8.400 8.410 8.060 8.140 213,663 -0.18(-2.16%)
Mar 02, 2021 8.260 8.520 8.120 8.320 314,328 +0.09(+1.09%)
Mar 01, 2021 7.910 8.260 7.840 8.230 443,802 +0.39(+4.97%)
Feb 26, 2021 8.250 8.290 7.820 7.840 363,800 -0.36(-4.39%)
Feb 25, 2021 8.450 8.600 8.110 8.200 498,205 -0.29(-3.42%)
Feb 24, 2021 8.410 8.830 8.390 8.490 458,838 +0.10(+1.19%)
Feb 23, 2021 8.540 8.740 7.840 8.390 944,102 -0.20(-2.33%)
Feb 22, 2021 9.100 9.170 8.590 8.590 476,308 -0.51(-5.60%)
Feb 19, 2021 9.200 9.390 9.060 9.100 378,000 -0.13(-1.41%)
Feb 18, 2021 9.420 9.630 9.200 9.230 690,688 -0.09(-0.97%)
Feb 17, 2021 9.610 9.610 9.240 9.320 415,868 -0.30(-3.12%)
Feb 16, 2021 9.950 10.05 9.450 9.620 456,056 -0.14(-1.43%)
Feb 12, 2021 9.950 10.16 9.550 9.760 227,500 -0.14(-1.41%)
Feb 11, 2021 10.24 10.41 9.900 9.900 232,860 -0.27(-2.65%)
Feb 10, 2021 10.55 10.80 9.890 10.17 284,298 -0.18(-1.74%)
Feb 09, 2021 10.58 10.88 10.35 10.35 306,770 -0.25(-2.36%)
Feb 08, 2021 10.14 10.84 10.10 10.60 532,440 +0.61(+6.11%)
Feb 05, 2021 9.810 10.37 9.760 9.990 495,200 +0.33(+3.42%)
Feb 04, 2021 9.580 9.880 9.450 9.660 408,635 +0.12(+1.26%)
Feb 03, 2021 9.520 9.770 9.400 9.540 363,293 +0.17(+1.81%)
Feb 02, 2021 9.240 9.560 8.840 9.370 790,986 +0.27(+2.97%)
Feb 01, 2021 8.940 9.620 8.810 9.100 370,025 +0.33(+3.76%)
Jan 29, 2021 9.230 9.320 8.400 8.770 817,400 -0.32(-3.52%)
Jan 28, 2021 9.600 10.06 9.020 9.090 946,078 -0.51(-5.31%)
Jan 27, 2021 10.53 10.63 9.500 9.600 875,428 -1.03(-9.69%)
Jan 26, 2021 10.93 11.42 10.55 10.63 364,269 -0.33(-3.01%)
Jan 25, 2021 11.56 11.76 10.75 10.96 298,116 -0.49(-4.28%)
Jan 22, 2021 11.75 12.10 11.38 11.45 191,300 -0.38(-3.21%)
Jan 21, 2021 12.35 12.53 11.80 11.83 239,803 -0.51(-4.13%)
Jan 20, 2021 12.23 12.60 12.09 12.34 262,533 +0.17(+1.40%)
Jan 19, 2021 12.05 12.48 12.00 12.17 265,480 +0.27(+2.27%)
Jan 15, 2021 11.79 12.35 11.75 11.90 197,100 +0.00(+0.00%)
Jan 14, 2021 11.60 12.05 11.00 11.90 247,099 -0.07(-0.58%)
Jan 13, 2021 12.05 13.24 11.68 11.97 921,687 -0.08(-0.66%)
Jan 12, 2021 12.00 12.28 11.50 12.05 210,300 -0.05(-0.41%)
Jan 11, 2021 11.60 12.24 11.59 12.10 201,381 +0.19(+1.60%)
Jan 08, 2021 11.88 12.13 11.84 11.91 135,800 +0.03(+0.25%)
Jan 07, 2021 11.45 12.06 11.37 11.88 149,237 +0.32(+2.77%)
Jan 06, 2021 11.82 11.95 11.42 11.56 156,918 +0.01(+0.09%)
Jan 05, 2021 12.24 12.36 11.49 11.55 367,939 -0.75(-6.10%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.