Holen Sie sich die Stockscreener-App
4.77
10.51%
-0.56
Handel nachbörslich:
4.79
0.02
+0.42%
Cogent Biosciences Inc-Aktien (COGT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-03-31 | $6.44 | $5.89 | $0.55 | 2,180,179.0 | -7.56% |
| 2025-03-28 | $6.69 | $6.31 | $0.38 | 1,852,395.0 | -1.97% |
| 2025-03-27 | $6.78 | $6.46 | $0.325 | 908,904.0 | +2.16% |
| 2025-03-26 | $6.93 | $6.31 | $0.625 | 2,863,136.0 | -6.23% |
| 2025-03-25 | $7.49 | $6.81 | $0.68 | 705,926.0 | -6.76% |
| 2025-03-24 | $7.42 | $7.05 | $0.37 | 878,850.0 | +3.35% |
| 2025-03-21 | $7.33 | $7.12 | $0.2121 | 1,607,983.0 | -1.78% |
| 2025-03-20 | $7.41 | $7.27 | $0.135 | 493,282.0 | -1.29% |
| 2025-03-19 | $7.49 | $7.20 | $0.285 | 527,932.0 | +1.86% |
| 2025-03-18 | $7.40 | $7.17 | $0.23 | 671,800.0 | -1.89% |
| 2025-03-17 | $7.49 | $6.95 | $0.535 | 904,351.0 | +3.50% |
| 2025-03-14 | $7.50 | $7.07 | $0.429 | 613,456.0 | -2.06% |
| 2025-03-13 | $7.87 | $7.20 | $0.67 | 1,225,511.0 | -3.95% |
| 2025-03-12 | $7.76 | $7.30 | $0.46 | 737,647.0 | +4.83% |
| 2025-03-11 | $7.28 | $6.61 | $0.67 | 1,212,837.0 | +5.69% |
| 2025-03-10 | $7.03 | $6.60 | $0.43 | 1,116,965.0 | -2.28% |
| 2025-03-07 | $7.48 | $6.90 | $0.58 | 927,618.0 | -5.40% |
| 2025-03-06 | $7.71 | $7.28 | $0.43 | 653,518.0 | -3.39% |
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 | $4.62 | $1.39 | 8,709,864.0 | -20.37% |
| 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% |
3.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):