Stockscreener 앱 받기
7.47
3.24%
-0.25
Cogent Biosciences Inc 주식 (COGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $7.81 | $7.41 | $0.40 | 646,117.0 | -3.24% |
| 2024-05-15 | $7.87 | $7.37 | $0.50 | 622,315.0 | +5.03% |
| 2024-05-14 | $7.82 | $7.32 | $0.50 | 647,619.0 | +0.00% |
| 2024-05-13 | $7.88 | $7.22 | $0.66 | 1,467,197.0 | -2.78% |
| 2024-05-10 | $8.06 | $7.44 | $0.62 | 818,234.0 | -4.55% |
| 2024-05-09 | $8.06 | $7.50 | $0.56 | 1,226,918.0 | +4.21% |
| 2024-05-08 | $7.83 | $7.42 | $0.405 | 1,281,939.0 | -2.06% |
| 2024-05-07 | $7.80 | $7.23 | $0.57 | 724,075.0 | +2.51% |
| 2024-05-06 | $7.71 | $7.39 | $0.315 | 904,321.0 | +0.53% |
| 2024-05-03 | $7.72 | $7.33 | $0.39 | 841,308.0 | +3.29% |
| 2024-05-02 | $7.42 | $6.94 | $0.485 | 1,100,465.0 | +5.19% |
| 2024-05-01 | $7.26 | $6.46 | $0.797 | 2,643,884.0 | +6.62% |
| 2024-04-30 | $6.67 | $6.43 | $0.242 | 1,633,703.0 | -3.13% |
| 2024-04-29 | $6.76 | $6.10 | $0.66 | 1,873,602.0 | +11.46% |
| 2024-04-26 | $6.16 | $5.95 | $0.215 | 912,164.0 | +0.17% |
| 2024-04-25 | $6.43 | $5.88 | $0.55 | 1,206,588.0 | -8.10% |
| 2024-04-24 | $7.12 | $6.54 | $0.575 | 1,510,949.0 | -6.03% |
| 2024-04-23 | $7.40 | $6.96 | $0.44 | 963,962.0 | -2.25% |
| 2024-04-22 | $7.25 | $6.64 | $0.61 | 886,389.0 | +6.11% |
| 2024-04-19 | $6.92 | $6.45 | $0.475 | 1,507,003.0 | +1.51% |
| 2024-04-18 | $6.67 | $6.44 | $0.23 | 1,039,275.0 | +1.23% |
| 2024-04-17 | $6.58 | $6.39 | $0.19 | 1,827,853.0 | +1.08% |
Cogent Biosciences Inc 주식 (COGT) 연도별 가격 이력
이 심층 분석에서는 Cogent Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COGT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cogent Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cogent Biosciences Inc 주식 (COGT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $8.06 | $6.46 | $1.60 | 13,570,509.0 | +14.92% |
| 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 주식 (COGT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Cogent Biosciences Inc 주식 (COGT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.20 | $10.46 | $2.73 | 19,355,021.0 | -8.11% |
| 2022-11 | $13.84 | $10.58 | $3.26 | 16,250,137.0 | -7.84% |
| 2022-10 | $15.39 | $12.56 | $2.83 | 11,506,878.0 | -8.51% |
| 2022-09 | $18.07 | $13.77 | $4.30 | 24,641,548.0 | -9.52% |
| 2022-08 | $17.15 | $10.09 | $7.06 | 30,426,596.0 | +48.69% |
| 2022-07 | $12.08 | $8.62 | $3.46 | 13,440,464.0 | +22.95% |
| 2022-06 | $10.89 | $4.13 | $6.76 | 163,409,523.0 | +95.66% |
| 2022-05 | $7.14 | $3.79 | $3.35 | 6,288,749.0 | -28.19% |
| 2022-04 | $9.00 | $6.03 | $2.97 | 8,439,108.0 | -14.29% |
| 2022-03 | $7.83 | $5.15 | $2.68 | 3,497,457.0 | +26.31% |
| 2022-02 | $7.80 | $5.58 | $2.22 | 3,843,740.0 | -21.56% |
| 2022-01 | $8.91 | $6.50 | $2.41 | 3,549,767.0 | -11.89% |
4.27%
2.59%
자본화:
|
볼륨(24시간):