Cogent Biosciences Inc (COGT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
1.429.152 |
-2,42%
|
32,71
|
30,88
|
32,85
|
31,84
|
| 22/09/2026 |
1.420.781 |
1,97%
|
32,06
|
32,01
|
32,85
|
32,63
|
| 21/09/2026 |
1.987.221 |
1,62%
|
31,96
|
31,41
|
32,515
|
32,00
|
| 18/09/2026 |
1.975.125 |
-5,15%
|
33,15
|
31,39
|
33,42
|
31,50
|
| 17/09/2026 |
642.010 |
2,00%
|
33,02
|
32,875
|
33,61
|
33,19
|
| 16/09/2026 |
1.063.547 |
-0,61%
|
32,90
|
32,22
|
33,27
|
32,54
|
| 15/09/2026 |
938.716 |
-2,01%
|
33,5001
|
32,69
|
34,03
|
32,74
|
| 14/09/2026 |
729.603 |
0,00%
|
33,40
|
32,85
|
33,575
|
33,41
|
| 11/09/2026 |
1.032.209 |
-1,97%
|
34,33
|
33,21
|
35,00
|
33,41
|
| 10/09/2026 |
1.492.515 |
-0,29%
|
34,13
|
33,07
|
34,18
|
34,08
|
| 09/09/2026 |
1.001.910 |
-3,12%
|
35,33
|
34,075
|
35,57
|
34,18
|
| 08/09/2026 |
1.287.505 |
1,41%
|
35,26
|
33,90
|
35,75
|
35,28
|
| 04/09/2026 |
385.438 |
-0,53%
|
35,30
|
34,42
|
35,30
|
34,76
|
| 03/09/2026 |
692.567 |
1,03%
|
35,01
|
34,06
|
35,14
|
34,95
|
| 02/09/2026 |
596.520 |
-0,40%
|
34,85
|
34,01
|
35,82
|
34,57
|
| 01/09/2026 |
788.161 |
-0,89%
|
35,00
|
34,30
|
35,00
|
34,68
|
| 31/08/2026 |
885.821 |
0,98%
|
34,64
|
34,11
|
35,21
|
35,00
|
| 28/08/2026 |
1.062.397 |
-6,50%
|
37,19
|
34,53
|
37,19
|
34,67
|
| 27/08/2026 |
1.022.105 |
1,01%
|
36,80
|
36,412
|
37,665
|
37,09
|
| 26/08/2026 |
551.358 |
-0,14%
|
36,54
|
36,282
|
37,12
|
36,72
|
| 25/08/2026 |
686.809 |
1,57%
|
36,99
|
36,44
|
37,99
|
36,80
|
| 24/08/2026 |
657.476 |
-1,39%
|
36,9569
|
36,0001
|
37,115
|
36,23
|
| 21/08/2026 |
1.384.371 |
4,02%
|
35,60
|
35,40
|
37,22
|
36,73
|
| 20/08/2026 |
1.173.425 |
-4,21%
|
36,73
|
34,96
|
36,73
|
35,31
|
| 19/08/2026 |
621.823 |
-1,59%
|
37,61
|
36,70
|
38,62
|
36,85
|
| 18/08/2026 |
670.492 |
-1,24%
|
37,6838
|
37,03
|
37,6838
|
37,40
|
| 17/08/2026 |
1.010.656 |
-0,16%
|
38,47
|
37,51
|
38,47
|
37,87
|
| 14/08/2026 |
666.886 |
1,64%
|
37,59
|
36,57
|
38,005
|
37,93
|
| 13/08/2026 |
950.599 |
-4,28%
|
39,11
|
37,30
|
39,30
|
37,31
|
| 12/08/2026 |
2.152.664 |
0,79%
|
39,19
|
37,81
|
39,19
|
38,98
|
| 11/08/2026 |
1.776.737 |
-6,90%
|
41,53
|
38,64
|
41,53
|
38,70
|
| 10/08/2026 |
984.478 |
-2,12%
|
41,00
|
39,72
|
42,00
|
41,53
|
| 07/08/2026 |
1.085.567 |
1,45%
|
42,17
|
41,70
|
42,92
|
42,39
|
| 06/08/2026 |
540.398 |
-1,22%
|
42,10
|
41,25
|
42,76
|
41,80
|
| 05/08/2026 |
883.917 |
-1,31%
|
43,04
|
41,46
|
43,2995
|
42,27
|
| 04/08/2026 |
2.851.268 |
10,27%
|
38,7366
|
38,7366
|
43,39
|
42,84
|
| 03/08/2026 |
811.048 |
-0,18%
|
39,50
|
37,40
|
39,62
|
38,86
|
| 31/07/2026 |
687.320 |
-5,92%
|
39,84
|
38,755
|
40,04
|
38,93
|
| 30/07/2026 |
1.107.992 |
4,70%
|
39,60
|
39,30
|
42,11
|
41,36
|
| 29/07/2026 |
513.073 |
-2,73%
|
40,9285
|
38,84
|
40,9285
|
39,57
|
| 28/07/2026 |
705.038 |
0,54%
|
40,49
|
39,02
|
40,725
|
40,67
|
| 27/07/2026 |
783.652 |
1,74%
|
40,4251
|
39,75
|
41,13
|
40,44
|
| 24/07/2026 |
930.593 |
-1,31%
|
39,52
|
39,24
|
40,55
|
39,76
|
| 23/07/2026 |
2.156.279 |
1,80%
|
39,50
|
38,39
|
40,37
|
40,24
|
| 22/07/2026 |
948.242 |
-0,14%
|
39,7421
|
38,78
|
40,16
|
39,54
|
| 21/07/2026 |
724.360 |
3,51%
|
38,51
|
37,86
|
39,80
|
39,64
|
| 20/07/2026 |
732.869 |
-2,02%
|
39,50
|
38,04
|
39,85
|
38,30
|
| 17/07/2026 |
1.154.964 |
2,99%
|
38,45
|
37,07
|
39,39
|
39,08
|
| 16/07/2026 |
1.556.191 |
-3,49%
|
39,15
|
37,42
|
39,69
|
37,94
|
| 15/07/2026 |
1.341.133 |
2,05%
|
38,40
|
37,79
|
39,61
|
39,30
|
| 14/07/2026 |
1.362.815 |
2,80%
|
38,05
|
37,04
|
38,635
|
38,51
|
| 13/07/2026 |
882.864 |
-3,50%
|
38,81
|
37,08
|
38,81
|
37,46
|
| 10/07/2026 |
1.464.462 |
-4,05%
|
40,62
|
38,31
|
40,62
|
38,87
|
| 09/07/2026 |
2.477.307 |
1,05%
|
40,00
|
39,87
|
40,89
|
40,51
|
| 08/07/2026 |
2.174.335 |
-0,08%
|
39,50
|
38,39
|
40,88
|
39,97
|
| 07/07/2026 |
2.621.669 |
1,60%
|
39,31
|
39,31
|
40,315
|
40,01
|
| 06/07/2026 |
988.115 |
1,91%
|
38,60
|
38,13
|
39,61
|
39,44
|
| 02/07/2026 |
1.054.696 |
0,56%
|
38,66
|
37,815
|
39,50
|
38,69
|
| 01/07/2026 |
1.407.777 |
-0,48%
|
38,44
|
38,12
|
39,40
|
38,48
|
| 30/06/2026 |
4.036.506 |
-0,10%
|
38,94
|
38,15
|
40,09
|
38,70
|
| 29/06/2026 |
2.142.080 |
1,63%
|
38,30
|
37,06
|
39,04
|
38,74
|
| 26/06/2026 |
2.034.092 |
0,28%
|
37,87
|
37,00
|
38,16
|
38,10
|
| 25/06/2026 |
1.924.968 |
1,27%
|
37,6881
|
37,01
|
39,815
|
38,01
|
| 24/06/2026 |
3.521.077 |
3,39%
|
36,28
|
36,28
|
38,60
|
37,53
|
| 23/06/2026 |
2.696.941 |
1,48%
|
35,74
|
34,70
|
36,90
|
36,31
|
| 18/06/2026 |
2.875.832 |
2,58%
|
33,9091
|
33,81
|
35,84
|
35,84
|
| 17/06/2026 |
1.083.524 |
1,83%
|
33,07
|
32,95
|
34,00
|
33,67
|
| 16/06/2026 |
828.235 |
-0,23%
|
33,17
|
32,42
|
33,60
|
33,07
|
| 15/06/2026 |
1.081.526 |
0,04%
|
33,35
|
33,05
|
33,8639
|
33,17
|
| 12/06/2026 |
968.416 |
1,47%
|
33,07
|
32,33
|
33,53
|
33,10
|
| 11/06/2026 |
975.742 |
3,98%
|
31,72
|
31,09
|
32,715
|
32,62
|
| 10/06/2026 |
1.239.518 |
-1,91%
|
31,90
|
30,93
|
32,605
|
31,38
|
| 09/06/2026 |
1.632.056 |
2,68%
|
32,00
|
31,03
|
32,34
|
31,98
|
| 08/06/2026 |
1.141.379 |
0,45%
|
31,16
|
30,935
|
31,815
|
31,16
|
| 05/06/2026 |
996.880 |
-5,47%
|
32,99
|
30,99
|
32,99
|
31,02
|
| 04/06/2026 |
1.000.491 |
1,80%
|
32,60
|
32,07
|
33,615
|
32,79
|
| 03/06/2026 |
1.514.850 |
-1,63%
|
32,87
|
31,43
|
32,87
|
32,26
|
| 02/06/2026 |
2.786.173 |
-5,89%
|
33,99
|
31,315
|
34,555
|
32,76
|
| 01/06/2026 |
1.785.492 |
-0,43%
|
36,00
|
34,41
|
36,00
|
34,81
|
| 29/05/2026 |
1.004.307 |
-1,16%
|
35,52
|
34,515
|
35,54
|
34,96
|
| 28/05/2026 |
1.869.109 |
2,52%
|
35,16
|
34,05
|
35,95
|
35,38
|
| 27/05/2026 |
2.036.804 |
1,68%
|
34,50
|
33,77
|
34,54
|
34,51
|
| 26/05/2026 |
2.133.584 |
3,89%
|
33,01
|
32,83
|
34,19
|
33,94
|
| 22/05/2026 |
1.083.866 |
0,18%
|
33,35
|
32,445
|
34,155
|
32,67
|
| 21/05/2026 |
1.003.376 |
-1,05%
|
32,70
|
32,32
|
33,17
|
32,58
|
| 20/05/2026 |
1.362.838 |
5,36%
|
31,80
|
31,51
|
33,355
|
32,925
|
| 19/05/2026 |
1.022.455 |
-0,32%
|
31,40
|
30,905
|
31,88
|
31,25
|
| 18/05/2026 |
965.460 |
-4,04%
|
32,67
|
31,31
|
32,95
|
31,36
|
| 15/05/2026 |
651.748 |
-3,63%
|
33,91
|
32,54
|
34,27
|
32,68
|
| 14/05/2026 |
694.269 |
-0,29%
|
34,67
|
33,84
|
34,99
|
34,19
|
| 13/05/2026 |
695.080 |
-0,70%
|
34,44
|
33,55
|
34,54
|
34,29
|
| 12/05/2026 |
747.569 |
1,26%
|
33,99
|
33,54
|
35,03
|
34,53
|
| 11/05/2026 |
623.889 |
-1,84%
|
35,50
|
33,60
|
35,50
|
34,10
|
| 08/05/2026 |
490.557 |
-0,22%
|
35,00
|
34,47
|
35,40
|
34,74
|
| 07/05/2026 |
1.138.155 |
-3,07%
|
36,5413
|
34,48
|
36,5413
|
34,79
|
| 06/05/2026 |
1.000.832 |
-3,00%
|
37,18
|
35,57
|
37,51
|
35,87
|
| 05/05/2026 |
1.157.450 |
0,68%
|
36,75
|
35,92
|
37,29
|
36,98
|
| 04/05/2026 |
1.054.689 |
0,16%
|
36,93
|
35,77
|
37,275
|
36,73
|
| 01/05/2026 |
1.556.493 |
2,35%
|
35,79
|
35,42
|
37,01
|
36,63
|
| 30/04/2026 |
765.538 |
-0,08%
|
36,34
|
35,495
|
36,60
|
35,79
|
