Stockscreener 앱 받기
9.13
1.67%
0.15
Cogent Biosciences Inc 주식 (COGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $9.30 | $8.88 | $0.42 | 633,430.0 | +1.67% |
| 2024-11-21 | $9.27 | $8.95 | $0.32 | 848,274.0 | -1.10% |
| 2024-11-20 | $9.30 | $8.93 | $0.37 | 1,829,128.0 | +0.22% |
| 2024-11-19 | $9.18 | $8.83 | $0.35 | 1,460,372.0 | +0.78% |
| 2024-11-18 | $9.07 | $8.56 | $0.515 | 2,809,091.0 | +1.01% |
| 2024-11-15 | $9.67 | $8.83 | $0.84 | 1,292,909.0 | -7.77% |
| 2024-11-14 | $10.49 | $9.65 | $0.84 | 800,312.0 | -7.21% |
| 2024-11-13 | $11.16 | $10.38 | $0.78 | 2,583,081.0 | +0.19% |
| 2024-11-12 | $10.51 | $9.97 | $0.54 | 1,121,655.0 | -0.19% |
| 2024-11-11 | $10.80 | $10.27 | $0.53 | 1,390,457.0 | +1.86% |
| 2024-11-08 | $10.39 | $9.94 | $0.4526 | 1,155,180.0 | +1.59% |
| 2024-11-07 | $10.46 | $9.89 | $0.57 | 750,090.0 | -4.10% |
| 2024-11-06 | $10.96 | $10.34 | $0.62 | 1,602,345.0 | +4.90% |
| 2024-11-05 | $11.98 | $9.37 | $2.61 | 5,288,663.0 | -15.84% |
| 2024-11-04 | $12.20 | $11.34 | $0.86 | 809,482.0 | +1.28% |
| 2024-11-01 | $12.10 | $11.28 | $0.82 | 769,081.0 | +2.00% |
| 2024-10-31 | $11.93 | $11.45 | $0.4819 | 747,825.0 | -4.33% |
| 2024-10-30 | $12.30 | $11.89 | $0.41 | 566,913.0 | +0.08% |
| 2024-10-29 | $12.26 | $11.72 | $0.54 | 756,097.0 | +0.93% |
| 2024-10-28 | $12.46 | $11.82 | $0.64 | 908,252.0 | -0.67% |
| 2024-10-25 | $12.55 | $11.86 | $0.69 | 340,204.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $12.20 | $8.56 | $3.64 | 25,776,980.0 | -20.54% |
| 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 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% |
1.89%
2.08%
자본화:
|
볼륨(24시간):