Holen Sie sich die Stockscreener-App
5.0487
0.00%
0.0287
Cogent Biosciences Inc-Aktien (COGT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-30 | $5.06 | $4.88 | $0.18 | 17,774.0 | +0.20% |
| 2025-04-29 | $5.10 | $4.82 | $0.28 | 1,461,868.0 | +2.24% |
| 2025-04-28 | $4.93 | $4.65 | $0.285 | 1,816,866.0 | +5.82% |
| 2025-04-25 | $4.68 | $4.30 | $0.38 | 1,026,762.0 | +2.88% |
| 2025-04-24 | $4.62 | $4.39 | $0.23 | 902,376.0 | +0.89% |
| 2025-04-23 | $4.64 | $4.44 | $0.20 | 877,692.0 | +3.00% |
| 2025-04-22 | $4.41 | $4.24 | $0.165 | 1,102,715.0 | +0.93% |
| 2025-04-21 | $4.43 | $4.20 | $0.23 | 957,074.0 | -1.60% |
| 2025-04-17 | $4.40 | $4.20 | $0.205 | 1,130,420.0 | +2.34% |
| 2025-04-16 | $5.09 | $4.12 | $0.975 | 2,330,322.0 | -12.32% |
| 2025-04-15 | $4.97 | $4.53 | $0.44 | 1,993,183.0 | +6.33% |
| 2025-04-14 | $4.62 | $4.27 | $0.35 | 1,417,502.0 | +7.51% |
| 2025-04-11 | $4.28 | $3.92 | $0.36 | 1,220,091.0 | +5.97% |
| 2025-04-10 | $4.33 | $3.88 | $0.445 | 2,096,130.0 | -9.87% |
| 2025-04-09 | $4.54 | $3.72 | $0.82 | 1,969,777.0 | +7.73% |
| 2025-04-08 | $4.75 | $4.11 | $0.64 | 1,419,123.0 | -9.61% |
| 2025-04-07 | $4.86 | $4.25 | $0.61 | 3,031,694.0 | -3.98% |
| 2025-04-04 | $5.23 | $4.62 | $0.61 | 2,063,205.0 | -10.51% |
| 2025-04-03 | $5.60 | $5.30 | $0.30 | 1,132,453.0 | -6.82% |
| 2025-04-02 | $5.93 | $5.48 | $0.45 | 1,701,348.0 | -1.21% |
| 2025-04-01 | $6.01 | $5.55 | $0.465 | 1,749,653.0 | -3.34% |
Cogent Biosciences Inc-Aktien (COGT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cogent Biosciences Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der COGT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cogent Biosciences Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cogent Biosciences Inc-Aktien (COGT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $6.01 | $3.72 | $2.29 | 31,418,028.0 | -16.03% |
| 2025-03 | $7.87 | $5.89 | $1.98 | 23,145,468.0 | -20.45% |
| 2025-02 | $9.93 | $6.56 | $3.37 | 25,388,210.0 | -19.12% |
| 2025-01 | $10.15 | $6.60 | $3.55 | 31,782,999.0 | +19.36% |
Cogent Biosciences Inc-Aktien (COGT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.55 | $7.29 | $3.25 | 34,933,592.0 | -18.93% |
| 2024-11 | $12.20 | $8.56 | $3.64 | 29,994,050.0 | -17.23% |
| 2024-10 | $12.61 | $10.21 | $2.40 | 21,607,077.0 | +6.39% |
| 2024-09 | $12.14 | $10.18 | $1.96 | 19,453,485.0 | +0.56% |
| 2024-08 | $10.90 | $8.29 | $2.61 | 17,559,767.0 | +13.89% |
| 2024-07 | $9.88 | $8.02 | $1.86 | 13,535,670.0 | +11.86% |
| 2024-06 | $9.29 | $7.71 | $1.58 | 31,698,460.0 | +5.24% |
| 2024-05 | $8.45 | $6.46 | $1.99 | 24,132,703.0 | +23.23% |
| 2024-04 | $7.40 | $5.88 | $1.52 | 27,753,262.0 | -3.27% |
| 2024-03 | $7.44 | $5.73 | $1.71 | 35,132,728.0 | -4.00% |
| 2024-02 | $10.26 | $4.30 | $5.96 | 67,200,936.0 | +58.01% |
| 2024-01 | $6.71 | $4.28 | $2.43 | 32,058,114.0 | -24.66% |
Cogent Biosciences Inc-Aktien (COGT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.55 | $3.67 | $5.88 | 57,119,471.0 | -23.34% |
| 2023-11 | $8.97 | $6.43 | $2.54 | 25,752,190.0 | -6.00% |
| 2023-10 | $10.26 | $8.15 | $2.11 | 16,037,247.0 | -16.31% |
| 2023-09 | $13.23 | $9.48 | $3.75 | 17,024,761.0 | -20.15% |
| 2023-08 | $13.36 | $10.37 | $2.99 | 16,896,299.0 | -6.00% |
| 2023-07 | $13.13 | $11.74 | $1.39 | 8,367,672.0 | +9.71% |
| 2023-06 | $13.50 | $11.25 | $2.25 | 20,625,410.0 | +0.85% |
| 2023-05 | $12.62 | $10.26 | $2.36 | 14,049,765.0 | +9.11% |
| 2023-04 | $11.52 | $9.81 | $1.71 | 12,079,267.0 | -0.28% |
| 2023-03 | $13.51 | $9.65 | $3.86 | 14,304,300.0 | -18.44% |
| 2023-02 | $15.68 | $12.48 | $3.20 | 10,577,674.0 | -12.15% |
| 2023-01 | $15.11 | $10.93 | $4.18 | 14,156,060.0 | +30.28% |
1.91%
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):