Cogent Biosciences Inc. Common Stockのデータ

Cogent Biosciences Inc. Common Stockの基本情報

名前 Cogent Biosciences Inc. Common Stock
ティッカー COGT
国 United States
上場年 2018.0
セクター Health Care

Cogent Biosciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.05 9.45 9.88 9.62 456100.0 9.62
2021-02-12 10.16 9.55 9.95 9.76 227500.0 9.76
2021-02-11 10.41 9.9 10.24 9.9 232900.0 9.9
2021-02-10 10.8 9.89 10.55 10.17 284300.0 10.17
2021-02-09 10.88 10.35 10.58 10.35 306800.0 10.35
2021-02-08 10.84 10.1 10.14 10.6 532400.0 10.6
2021-02-05 10.37 9.76 9.81 9.99 495300.0 9.99
2021-02-04 9.88 9.45 9.58 9.66 408600.0 9.66
2021-02-03 9.77 9.4 9.52 9.54 363300.0 9.54
2021-02-02 9.56 8.84 9.24 9.37 791000.0 9.37
2021-02-01 9.62 8.81 8.94 9.1 370000.0 9.1
2021-01-29 9.32 8.4 9.11 8.77 817400.0 8.77
2021-01-28 10.06 9.02 9.6 9.09 946100.0 9.09
2021-01-27 10.63 9.5 10.53 9.6 875400.0 9.6
2021-01-26 11.42 10.55 10.93 10.63 364300.0 10.63
2021-01-25 11.76 10.75 11.56 10.96 298100.0 10.96
2021-01-22 12.1 11.38 11.75 11.45 191400.0 11.45
2021-01-21 12.53 11.8 12.35 11.83 239800.0 11.83
2021-01-20 12.6 12.09 12.23 12.34 262500.0 12.34
2021-01-19 12.48 12.0 12.05 12.17 265500.0 12.17
2021-01-15 12.35 11.75 11.79 11.9 197000.0 11.9
2021-01-14 12.05 11.0 11.6 11.9 247100.0 11.9
2021-01-13 13.24 11.68 12.05 11.97 922400.0 11.97
2021-01-12 12.28 11.5 12.0 12.05 210300.0 12.05
2021-01-11 12.24 11.59 11.6 12.1 201400.0 12.1
2021-01-08 12.13 11.84 11.88 11.91 135800.0 11.91
2021-01-07 12.06 11.37 11.45 11.88 149300.0 11.88
2021-01-06 11.95 11.42 11.82 11.56 156900.0 11.56
2021-01-05 12.36 11.49 12.24 11.55 367900.0 11.55
2021-01-04 12.36 10.78 11.5 12.3 269800.0 12.3
2020-12-31 11.56 10.97 11.38 11.23 180700.0 11.23
2020-12-30 11.73 10.87 11.12 11.41 501900.0 11.41
2020-12-29 12.46 10.51 12.41 11.11 656600.0 11.11
2020-12-28 12.7 12.05 12.19 12.34 314200.0 12.34
2020-12-24 12.8 11.7 12.73 12.05 215700.0 12.05
2020-12-23 13.5 12.15 13.28 12.7 434500.0 12.7
2020-12-22 12.35 11.64 12.3 12.2 463600.0 12.2
2020-12-21 13.1 11.62 12.67 12.4 385300.0 12.4
2020-12-18 13.82 12.31 13.08 12.82 1845800.0 12.82
2020-12-17 13.74 11.16 11.16 13.01 871600.0 13.01
2020-12-16 11.73 10.72 10.72 10.88 664200.0 10.88
2020-12-15 11.05 10.18 10.79 10.53 291900.0 10.53
2020-12-14 11.96 10.51 10.64 10.69 387500.0 10.69
2020-12-11 11.79 9.89 11.0 10.5 369900.0 10.5
2020-12-10 11.47 10.78 11.29 11.02 319100.0 11.02
2020-12-09 12.58 10.9 12.5 11.26 419500.0 11.26
2020-12-08 13.0 12.24 12.79 12.5 407500.0 12.5
2020-12-07 13.54 12.39 13.09 12.76 570100.0 12.76
2020-12-04 13.9 12.6 13.08 13.01 644200.0 13.01
2020-12-03 13.05 11.88 12.11 12.79 1186400.0 12.79
2020-12-02 13.22 10.84 11.25 12.21 4115500.0 12.21
2020-12-01 10.6 8.4 8.4 10.47 567600.0 10.47
2020-11-30 10.08 9.29 9.46 9.81 135700.0 9.81
2020-11-27 9.94 9.27 9.39 9.83 80100.0 9.83
2020-11-25 9.63 9.14 9.32 9.54 170800.0 9.54
2020-11-24 10.0 9.34 9.76 9.4 83500.0 9.4
2020-11-23 10.37 9.71 10.25 9.8 77500.0 9.8
2020-11-20 10.5 9.73 9.85 10.24 373200.0 10.24
2020-11-19 10.24 9.71 10.0 9.86 80200.0 9.86
2020-11-18 10.25 9.6 9.71 10.06 340600.0 10.06
2020-11-17 10.5 9.45 10.04 9.71 219600.0 9.71
2020-11-16 10.85 9.92 10.85 10.02 200900.0 10.02
2020-11-13 11.18 10.51 10.98 10.76 233800.0 10.76
2020-11-12 11.68 10.79 11.61 11.02 303400.0 11.02
2020-11-11 11.65 10.89 11.04 11.59 303700.0 11.59
2020-11-10 11.78 9.97 10.78 11.09 274500.0 11.09
2020-11-09 13.9 9.15 9.15 10.05 338300.0 10.05
2020-11-06 10.24 9.4 10.0 9.8 63200.0 9.8
2020-11-05 10.84 9.8 10.84 9.96 93700.0 9.96
2020-11-04 11.4 10.0 10.88 10.52 223200.0 10.52
2020-11-03 11.92 10.6 11.12 10.8 192000.0 10.8
2020-11-02 12.08 10.52 11.56 11.92 730700.0 11.92
2020-10-30 12.44 10.24 10.96 12.32 372600.0 12.32
2020-10-29 11.96 11.04 11.6 11.4 114800.0 11.4
2020-10-28 12.8 10.72 12.44 11.8 384700.0 11.8
2020-10-27 14.44 11.68 12.04 12.84 653800.0 12.84
2020-10-26 12.04 10.6 11.48 11.68 125500.0 11.68
2020-10-23 12.08 10.08 10.44 11.16 130200.0 11.16
2020-10-22 11.12 10.28 10.76 10.36 36600.0 10.36
2020-10-21 11.32 10.7 10.92 10.72 34400.0 10.72
2020-10-20 11.92 10.4 11.56 11.0 71700.0 11.0
2020-10-19 12.16 10.4 10.4 11.04 68600.0 11.04
2020-10-16 10.96 10.24 10.64 10.24 91400.0 10.24
2020-10-15 10.64 9.98 10.12 10.64 88300.0 10.64
2020-10-14 11.88 10.4 11.88 10.44 71200.0 10.44
2020-10-13 12.12 9.6 10.08 11.56 138000.0 11.56
2020-10-12 10.64 9.64 9.8 9.88 53400.0 9.88
2020-10-09 10.4 9.92 10.32 9.92 26200.0 9.92
2020-10-08 11.96 10.12 11.24 10.12 51900.0 10.12
2020-10-07 12.56 10.24 11.36 11.24 114300.0 11.24
2020-10-06 12.12 8.8 8.8 11.36 70500.0 11.36
2020-10-05 9.64 9.28 9.52 9.4 31200.0 9.4
2020-10-02 9.6 9.04 9.48 9.36 97300.0 9.36
2020-10-01 9.48 8.88 9.2 9.04 40100.0 9.04
2020-09-30 9.6 9.0 9.0 9.36 51900.0 9.36
2020-09-29 9.48 8.84 9.12 9.0 76800.0 9.0
2020-09-28 9.6 8.96 9.16 9.32 55400.0 9.32
2020-09-25 9.52 8.8 9.24 9.12 60400.0 9.12
2020-09-24 10.2 9.04 9.84 9.24 83700.0 9.24
2020-09-23 10.76 9.84 10.64 10.0 72200.0 10.0
2020-09-22 11.76 10.0 11.44 10.96 129700.0 10.96
2020-09-21 12.0 11.04 11.92 11.4 42500.0 11.4
2020-09-18 12.2 11.12 11.44 11.76 197000.0 11.76
2020-09-17 11.96 11.17 11.56 11.44 225000.0 11.44
2020-09-16 11.8 10.68 10.72 11.32 163000.0 11.32
2020-09-15 11.36 10.68 11.32 10.92 115000.0 10.92
2020-09-14 11.0 9.36 9.36 10.8 123700.0 10.8
2020-09-11 9.98 9.2 9.6 9.56 59200.0 9.56
2020-09-10 10.08 9.4 9.64 9.68 101900.0 9.68
2020-09-09 9.88 8.98 9.04 9.64 91100.0 9.64
2020-09-08 9.28 8.68 9.28 9.16 91800.0 9.16
2020-09-04 9.24 8.2 8.68 8.8 80100.0 8.8
2020-09-03 11.4 8.38 9.76 8.64 259600.0 8.64
2020-09-02 10.2 8.24 9.84 10.0 339100.0 10.0
2020-09-01 10.74 9.68 9.76 9.96 217400.0 9.96
2020-08-31 12.0 11.08 12.0 11.44 91400.0 11.44
2020-08-28 12.4 10.76 10.88 11.48 137500.0 11.48
2020-08-27 11.24 10.58 11.16 11.08 114500.0 11.08
2020-08-26 12.48 11.0 12.4 11.12 341700.0 11.12
2020-08-25 12.36 10.72 11.78 12.2 247500.0 12.2
2020-08-24 11.96 11.36 11.96 11.72 164400.0 11.72
2020-08-21 12.16 10.72 11.96 12.16 220900.0 12.16
2020-08-20 12.66 11.36 12.4 12.04 191800.0 12.04
2020-08-19 13.08 11.68 11.92 12.52 382800.0 12.52
2020-08-18 10.92 10.16 10.16 10.84 127200.0 10.84
2020-08-17 10.6 9.0 9.4 10.44 866000.0 10.44
2020-08-14 9.4 8.84 9.32 9.4 498100.0 9.4
2020-08-13 9.68 9.2 9.2 9.48 393400.0 9.48
2020-08-12 9.84 8.88 9.6 9.36 793700.0 9.36
2020-08-11 11.0 9.68 10.64 9.96 403100.0 9.96
2020-08-10 10.94 10.16 10.88 10.56 762300.0 10.56
2020-08-07 11.16 10.2 10.44 10.76 1131700.0 10.76
2020-08-06 10.94 10.24 10.8 10.56 1095600.0 10.56
2020-08-05 11.36 10.68 11.36 11.0 487200.0 11.0
2020-08-04 11.76 10.8 10.8 11.36 390700.0 11.36
2020-08-03 11.16 10.4 10.6 10.96 491500.0 10.96
2020-07-31 12.2 10.32 10.84 10.76 1317600.0 10.76
2020-07-30 11.04 10.0 10.2 10.6 565900.0 10.6
2020-07-29 10.72 10.0 10.16 10.32 747400.0 10.32
2020-07-28 10.36 9.8 10.0 10.24 718000.0 10.24
2020-07-27 10.76 9.4 10.56 10.32 572700.0 10.32
2020-07-24 10.9 10.12 10.68 10.28 504200.0 10.28
2020-07-23 11.32 10.44 10.96 10.8 342700.0 10.8
2020-07-22 11.6 10.48 11.28 10.8 389000.0 10.8
2020-07-21 12.12 11.2 12.04 11.6 456200.0 11.6
2020-07-20 13.28 11.44 13.08 12.0 930200.0 12.0
2020-07-17 13.92 11.08 11.96 12.72 2158900.0 12.72
2020-07-16 11.6 10.92 11.24 11.12 330600.0 11.12
2020-07-15 12.0 10.8 11.68 11.52 771200.0 11.52
2020-07-14 12.76 9.8 12.6 11.36 2692300.0 11.36
2020-07-13 13.6 12.0 13.52 13.12 3156300.0 13.12
2020-07-10 14.88 12.28 12.76 13.28 13774800.0 13.28
2020-07-09 12.8 10.48 10.72 12.04 4428100.0 12.04
2020-07-08 11.88 8.44 9.2 11.84 11070200.0 11.84
2020-07-07 13.6 8.72 10.08 9.56 42554900.0 9.56
2020-07-06 10.76 2.4 2.8 8.8 65709900.0 8.8
2020-07-02 1.92 1.72 1.92 1.78 359100.0 1.78
2020-07-01 1.89 1.74 1.84 1.88 240900.0 1.88
2020-06-30 1.84 1.72 1.8 1.84 253200.0 1.84
2020-06-29 1.9 1.72 1.76 1.8 317800.0 1.8
2020-06-26 1.96 1.61 1.95 1.74 664600.0 1.74
2020-06-25 1.98 1.87 1.96 1.94 368700.0 1.94
2020-06-24 2.2 1.93 2.0 2.0 1545900.0 2.0
2020-06-23 2.08 1.96 2.0 2.03 392600.0 2.03
2020-06-22 2.07 1.88 2.07 1.95 419100.0 1.95
2020-06-19 2.08 2.0 2.01 2.0 227400.0 2.0
2020-06-18 2.08 1.93 1.93 2.01 255600.0 2.01
2020-06-17 2.12 1.8 2.12 1.99 558400.0 1.99
2020-06-16 2.19 2.0 2.12 2.06 315800.0 2.06
2020-06-15 2.2 2.04 2.2 2.12 253700.0 2.12
2020-06-12 2.28 2.08 2.24 2.2 280600.0 2.2
2020-06-11 2.32 2.08 2.32 2.12 680100.0 2.12
2020-06-10 2.6 2.29 2.6 2.51 497500.0 2.51
2020-06-09 2.6 2.2 2.4 2.52 804500.0 2.52
2020-06-08 2.4 2.14 2.32 2.36 437500.0 2.36
2020-06-05 2.44 2.17 2.32 2.24 606300.0 2.24
2020-06-04 2.32 2.12 2.18 2.32 580500.0 2.32
2020-06-03 2.2 2.1 2.2 2.19 127900.0 2.19
2020-06-02 2.24 2.04 2.22 2.19 344900.0 2.19
2020-06-01 2.24 2.12 2.24 2.24 303100.0 2.24
2020-05-29 2.52 2.13 2.5 2.24 851500.0 2.24
2020-05-28 2.4 2.08 2.08 2.38 1118300.0 2.38
2020-05-27 2.16 2.0 2.08 2.06 755500.0 2.06
2020-05-26 2.24 2.06 2.1 2.1 374400.0 2.1
2020-05-22 2.12 2.04 2.06 2.1 300800.0 2.1
2020-05-21 2.2 2.05 2.14 2.06 164700.0 2.06
2020-05-20 2.19 2.0 2.08 2.12 340100.0 2.12
2020-05-19 2.28 1.96 1.96 2.14 396100.0 2.14
2020-05-18 2.28 1.85 2.2 2.08 979400.0 2.08
2020-05-15 2.32 1.88 2.0 2.16 1318300.0 2.16
2020-05-14 2.04 1.6 1.83 2.0 831700.0 2.0
2020-05-13 1.86 1.76 1.82 1.83 408500.0 1.83
2020-05-12 1.96 1.8 1.96 1.84 802400.0 1.84
2020-05-11 2.04 1.72 2.04 1.8 858700.0 1.8
2020-05-08 2.12 1.72 1.76 1.83 3622500.0 1.83
2020-05-07 1.84 1.53 1.64 1.67 336900.0 1.67
2020-05-06 1.62 1.5 1.56 1.56 91700.0 1.56
2020-05-05 1.68 1.56 1.64 1.6 138600.0 1.6
2020-05-04 1.62 1.56 1.6 1.6 58200.0 1.6
2020-05-01 1.72 1.52 1.72 1.61 96800.0 1.61
2020-04-30 1.72 1.56 1.64 1.72 106000.0 1.72
2020-04-29 1.8 1.58 1.72 1.6 283200.0 1.6
2020-04-28 1.69 1.56 1.6 1.68 51200.0 1.68
2020-04-27 1.72 1.59 1.6 1.6 185000.0 1.6
2020-04-24 1.6 1.49 1.6 1.59 44600.0 1.59
2020-04-23 1.6 1.48 1.6 1.56 62800.0 1.56
2020-04-22 1.56 1.46 1.56 1.55 29200.0 1.55
2020-04-21 1.6 1.44 1.52 1.52 64900.0 1.52
2020-04-20 1.65 1.52 1.6 1.56 81600.0 1.56
2020-04-17 1.6 1.52 1.52 1.56 81900.0 1.56
2020-04-16 1.59 1.44 1.58 1.46 63800.0 1.46
2020-04-15 1.58 1.48 1.56 1.5 112800.0 1.5
2020-04-14 1.72 1.4 1.68 1.59 178100.0 1.59
2020-04-13 1.76 1.36 1.43 1.6 316000.0 1.6
2020-04-09 1.4 1.18 1.36 1.4 555200.0 1.4
2020-04-08 1.4 1.2 1.36 1.32 232700.0 1.32
2020-04-07 1.42 1.28 1.42 1.32 77500.0 1.32
2020-04-06 1.42 1.28 1.34 1.37 164400.0 1.37
2020-04-03 1.56 1.22 1.45 1.28 148500.0 1.28
2020-04-02 1.6 1.38 1.46 1.4 106400.0 1.4
2020-04-01 1.79 1.48 1.64 1.55 61300.0 1.55
2020-03-31 1.79 1.62 1.64 1.65 41900.0 1.65
2020-03-30 1.88 1.6 1.8 1.67 85800.0 1.67
2020-03-27 2.08 1.78 2.08 1.9 95900.0 1.9
2020-03-26 2.24 1.46 2.08 2.02 186800.0 2.02
2020-03-25 2.11 1.88 2.1 1.96 46600.0 1.96
2020-03-24 2.24 1.45 2.1 1.91 202400.0 1.91
2020-03-23 2.08 1.8 2.04 1.8 76400.0 1.8
2020-03-20 1.72 1.47 1.68 1.49 74800.0 1.49
2020-03-19 1.56 1.2 1.32 1.44 35000.0 1.44
2020-03-18 1.75 1.22 1.42 1.32 52000.0 1.32
2020-03-17 1.71 1.24 1.3 1.56 47200.0 1.56
2020-03-16 1.39 1.2 1.32 1.28 32400.0 1.28
2020-03-13 1.76 1.2 1.44 1.29 57600.0 1.29
2020-03-12 1.6 1.24 1.4 1.36 27700.0 1.36
2020-03-11 1.91 1.42 1.8 1.5 34600.0 1.5
2020-03-10 1.93 1.68 1.93 1.76 69500.0 1.76
2020-03-09 2.15 1.84 2.15 1.94 45300.0 1.94
2020-03-06 2.36 2.07 2.24 2.12 62200.0 2.12
2020-03-05 2.39 1.96 2.0 2.19 107900.0 2.19
2020-03-04 2.12 1.92 2.05 1.98 120100.0 1.98
2020-03-03 2.36 1.92 2.12 2.12 83600.0 2.12
2020-03-02 2.47 2.04 2.16 2.2 110400.0 2.2
2020-02-28 2.76 2.44 2.76 2.68 44900.0 2.68
2020-02-27 2.88 2.52 2.88 2.65 32900.0 2.65
2020-02-26 2.96 2.52 2.71 2.73 60400.0 2.73
2020-02-25 3.06 2.57 2.88 2.58 40400.0 2.58
2020-02-24 3.0 2.8 3.0 2.84 46300.0 2.84
2020-02-21 3.2 3.0 3.2 3.08 17900.0 3.08
2020-02-20 3.2 3.04 3.2 3.15 40100.0 3.15
2020-02-19 3.2 3.03 3.2 3.1 26600.0 3.1
2020-02-18 3.29 3.04 3.29 3.07 19600.0 3.07