Cogent Biosciences, Inc. COGT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$32,30+0,27 (+0,86 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $32,02 | +1,14 % | $31,74 | $32,76 | $31,49 | 1,96M |
| 2026-09-29 | $31,66 | -0,63 % | $31,76 | $32,12 | $31,32 | 1,70M |
| 2026-09-28 | $31,86 | -1,39 % | $32,00 | $32,20 | $31,23 | 2,21M |
| 2026-09-25 | $32,31 | +2,80 % | $31,55 | $32,71 | $31,05 | 2,98M |
| 2026-09-24 | $31,43 | +0,06 % | $31,21 | $31,95 | $30,35 | 2,59M |
| 2026-09-23 | $31,41 | -3,74 % | $32,62 | $32,85 | $30,88 | 2,33M |
| 2026-09-22 | $32,63 | +1,97 % | $32,23 | $32,85 | $32,06 | 2,04M |
| 2026-09-21 | $32,00 | +1,59 % | $31,97 | $32,51 | $31,41 | 3,42M |
| 2026-09-18 | $31,50 | -5,09 % | $33,21 | $33,42 | $31,39 | 4,60M |
| 2026-09-17 | $33,19 | +2,00 % | $33,07 | $33,64 | $32,88 | 1,19M |
| 2026-09-16 | $32,54 | -0,61 % | $32,89 | $33,27 | $32,20 | 1,92M |
| 2026-09-15 | $32,74 | -2,01 % | $33,37 | $33,93 | $32,69 | 1,71M |
| 2026-09-14 | $33,41 | 0,00 % | $33,42 | $33,58 | $32,85 | 1,44M |
| 2026-09-11 | $33,41 | -1,97 % | $34,51 | $35,00 | $33,21 | 1,72M |
| 2026-09-10 | $34,08 | -0,29 % | $33,50 | $34,19 | $33,07 | 2,26M |
| 2026-09-09 | $34,18 | -3,12 % | $35,09 | $35,57 | $34,08 | 1,59M |
| 2026-09-08 | $35,28 | +1,50 % | $34,16 | $35,75 | $33,90 | 2,24M |
| 2026-09-04 | $34,76 | -0,54 % | $34,56 | $35,20 | $34,42 | 784,10K |
| 2026-09-03 | $34,95 | +1,10 % | $34,90 | $35,14 | $34,06 | 1,27M |
| 2026-09-02 | $34,57 | -0,32 % | $35,18 | $35,82 | $34,01 | 1,18M |
| 2026-09-01 | $34,68 | -0,91 % | $34,48 | $34,99 | $34,30 | 1,48M |
| 2026-08-31 | $35,00 | +0,95 % | $34,61 | $35,21 | $34,11 | 1,85M |
| 2026-08-28 | $34,67 | -6,52 % | $36,66 | $36,85 | $34,53 | 1,77M |
| 2026-08-27 | $37,09 | +1,01 % | $36,51 | $37,67 | $36,41 | 1,64M |
| 2026-08-26 | $36,72 | -0,22 % | $36,49 | $37,12 | $36,28 | 1,06M |
| 2026-08-25 | $36,80 | +1,57 % | $36,56 | $37,08 | $36,44 | 1,39M |
| 2026-08-24 | $36,23 | -1,36 % | $36,75 | $37,12 | $36,07 | 1,21M |
| 2026-08-21 | $36,73 | +4,02 % | $35,75 | $37,22 | $35,40 | 2,52M |
| 2026-08-20 | $35,31 | -4,18 % | $36,31 | $36,69 | $34,91 | 1,94M |
| 2026-08-19 | $36,85 | -1,47 % | $38,62 | $38,62 | $36,70 | 1,25M |
| 2026-08-18 | $37,40 | -1,24 % | $37,32 | $38,31 | $37,01 | 1,15M |
| 2026-08-17 | $37,87 | -0,16 % | $37,95 | $38,10 | $37,51 | 1,60M |
| 2026-08-14 | $37,93 | +1,66 % | $36,74 | $38,01 | $36,57 | 1,23M |
| 2026-08-13 | $37,31 | -4,28 % | $39,06 | $39,30 | $37,30 | 1,41M |
| 2026-08-12 | $38,98 | +0,72 % | $38,80 | $39,03 | $37,81 | 2,98M |
| 2026-08-11 | $38,70 | -6,81 % | $40,85 | $40,85 | $38,64 | 2,78M |
| 2026-08-10 | $41,53 | -2,03 % | $40,44 | $42,00 | $39,72 | 1,62M |
| 2026-08-07 | $42,39 | +1,41 % | $42,25 | $42,92 | $41,70 | 1,86M |
| 2026-08-06 | $41,80 | -1,11 % | $41,88 | $42,77 | $41,25 | 1,04M |
| 2026-08-05 | $42,27 | -1,33 % | $42,75 | $43,30 | $41,46 | 1,88M |
| 2026-08-04 | $42,84 | +10,24 % | $39,68 | $43,39 | $39,19 | 4,75M |
| 2026-08-03 | $38,86 | -0,18 % | $38,65 | $39,38 | $37,40 | 1,41M |
| 2026-07-31 | $38,93 | -5,88 % | $41,13 | $41,31 | $38,76 | 1,55M |
| 2026-07-30 | $41,36 | +4,52 % | $39,84 | $42,11 | $39,30 | 1,84M |
| 2026-07-29 | $39,57 | -2,70 % | $40,67 | $40,88 | $38,84 | 1,22M |
| 2026-07-28 | $40,67 | +0,57 % | $40,53 | $40,72 | $39,02 | 1,13M |
| 2026-07-27 | $40,44 | +1,71 % | $40,05 | $41,17 | $39,75 | 1,38M |
| 2026-07-24 | $39,76 | -1,19 % | $40,46 | $40,55 | $39,23 | 1,59M |
| 2026-07-23 | $40,24 | +1,77 % | $38,49 | $40,38 | $38,39 | 3,18M |
| 2026-07-22 | $39,54 | -0,25 % | $39,08 | $40,16 | $38,78 | 1,94M |
| 2026-07-21 | $39,64 | +3,50 % | $38,22 | $39,80 | $38,22 | 1,29M |
| 2026-07-20 | $38,30 | -2,00 % | $39,45 | $39,85 | $38,04 | 1,17M |
| 2026-07-17 | $39,08 | +3,00 % | $37,42 | $39,39 | $37,07 | 1,91M |
| 2026-07-16 | $37,94 | -3,46 % | $39,01 | $39,69 | $37,42 | 2,58M |
| 2026-07-15 | $39,30 | +2,05 % | $38,22 | $39,61 | $37,79 | 2,17M |
| 2026-07-14 | $38,51 | +2,80 % | $37,46 | $38,63 | $37,04 | 2,08M |
| 2026-07-13 | $37,46 | -3,63 % | $38,20 | $38,35 | $37,08 | 1,61M |
| 2026-07-10 | $38,87 | -4,05 % | $40,38 | $40,54 | $38,31 | 2,05M |
| 2026-07-09 | $40,51 | +1,35 % | $39,97 | $40,89 | $39,87 | 3,87M |
| 2026-07-08 | $39,97 | -0,10 % | $40,12 | $40,85 | $38,39 | 3,64M |
| 2026-07-07 | $40,01 | +1,45 % | $39,90 | $40,31 | $39,46 | 3,72M |
| 2026-07-06 | $39,44 | +1,94 % | $38,87 | $39,62 | $38,10 | 1,77M |
| 2026-07-02 | $38,69 | +0,55 % | $38,50 | $39,50 | $37,81 | 1,86M |
| 2026-07-01 | $38,48 | -0,57 % | $38,58 | $39,40 | $38,12 | 2,42M |
| 2026-06-30 | $38,70 | -0,10 % | $38,74 | $40,09 | $38,15 | 5,63M |
| 2026-06-29 | $38,74 | +1,68 % | $37,64 | $39,04 | $37,03 | 3,22M |
| 2026-06-26 | $38,10 | +0,24 % | $37,90 | $38,16 | $37,00 | 9,95M |
| 2026-06-25 | $38,01 | +1,28 % | $37,53 | $39,81 | $37,45 | 3,28M |
| 2026-06-24 | $37,53 | +3,36 % | $36,47 | $38,60 | $36,47 | 4,95M |
| 2026-06-23 | $36,31 | +1,31 % | $35,40 | $36,90 | $34,70 | 4,05M |
| 2026-06-22 | $35,84 | +3,76 % | $35,34 | $36,03 | $35,02 | 3,18M |
| 2026-06-18 | $34,54 | +2,58 % | $34,19 | $34,99 | $33,81 | 4,90M |
| 2026-06-17 | $33,67 | +1,81 % | $33,51 | $34,00 | $32,95 | 2,07M |
| 2026-06-16 | $33,07 | -0,30 % | $33,20 | $33,60 | $32,42 | 1,60M |
| 2026-06-15 | $33,17 | +0,21 % | $33,40 | $33,86 | $33,05 | 1,97M |
| 2026-06-12 | $33,10 | +1,47 % | $32,58 | $33,53 | $32,33 | 1,48M |
| 2026-06-11 | $32,62 | +3,95 % | $31,43 | $32,72 | $31,09 | 1,82M |
| 2026-06-10 | $31,38 | -1,88 % | $31,85 | $32,60 | $30,93 | 2,51M |
| 2026-06-09 | $31,98 | +2,63 % | $31,89 | $32,34 | $31,03 | 3,08M |
| 2026-06-08 | $31,16 | +0,45 % | $31,80 | $31,82 | $30,93 | 1,90M |
| 2026-06-05 | $31,02 | -5,40 % | $32,37 | $32,83 | $30,98 | 1,80M |
| 2026-06-04 | $32,79 | +1,64 % | $32,49 | $33,62 | $32,07 | 1,60M |
| 2026-06-03 | $32,26 | -1,53 % | $32,80 | $32,80 | $31,43 | 2,47M |
| 2026-06-02 | $32,76 | -5,89 % | $34,33 | $34,56 | $31,32 | 4,27M |
| 2026-06-01 | $34,81 | -0,43 % | $34,87 | $35,51 | $34,41 | 3,07M |
| 2026-05-29 | $34,96 | -1,19 % | $35,52 | $35,52 | $34,51 | 2,95M |
| 2026-05-28 | $35,38 | +2,52 % | $35,03 | $35,95 | $34,05 | 2,72M |
| 2026-05-27 | $34,51 | +1,68 % | $33,92 | $34,55 | $33,77 | 3,09M |
| 2026-05-26 | $33,94 | +3,89 % | $33,22 | $34,19 | $32,87 | 2,82M |
| 2026-05-22 | $32,67 | +0,28 % | $32,66 | $34,16 | $32,44 | 1,97M |