4.77
price down icon10.51%   -0.56
after-market Dopo l'orario di chiusura: 4.79 0.02 +0.42%
loading

Storico Dei Prezzi Delle Azioni Di Cogent Biosciences Inc (COGT)

Data Alto Basso Alto - Basso Volume % Modifica
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 Stock (COGT) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cogent Biosciences Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni COGT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cogent Biosciences Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Cogent Biosciences Inc Storia dei prezzi delle azioni (COGT) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (COGT) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (COGT) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%
$60.58
price down icon 3.01%
$69.18
price down icon 5.66%
$17.36
price down icon 8.20%
$31.11
price down icon 2.14%
$88.05
price down icon 4.30%
biotechnology ONC
$238.51
price down icon 9.76%
Capitalizzazione:     |  Volume (24 ore):