Cogent Biosciences Inc (COGT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
-5,47%
|
9,30
|
8,90
|
9,47
|
8,98
|
| 17-07-2024 |
459.345 |
-5,47%
|
9,30
|
8,90
|
9,47
|
8,98
|
| 16-07-2024 |
544.097 |
2,70%
|
9,42
|
9,33
|
9,555
|
9,50
|
| 15-07-2024 |
418.939 |
-0,22%
|
9,31
|
9,15
|
9,488
|
9,25
|
| 12-07-2024 |
374.642 |
1,42%
|
9,06
|
9,10
|
9,41
|
9,27
|
| 11-07-2024 |
499.187 |
2,58%
|
9,06
|
9,01
|
9,35
|
9,14
|
| 10-07-2024 |
240.350 |
1,95%
|
8,74
|
8,53
|
8,95
|
8,91
|
| 09-07-2024 |
417.356 |
-0,91%
|
8,86
|
8,53
|
8,90
|
8,74
|
| 08-07-2024 |
360.872 |
4,50%
|
8,58
|
8,37
|
8,83
|
8,82
|
| 05-07-2024 |
359.286 |
0,96%
|
8,25
|
8,02
|
8,54
|
8,44
|
| 04-07-2024 |
741.275 |
1,46%
|
8,25
|
8,235
|
8,61
|
8,36
|
| 03-07-2024 |
741.012 |
1,34%
|
8,25
|
8,235
|
8,61
|
8,35
|
| 02-07-2024 |
605.514 |
-7,83%
|
8,41
|
8,07
|
9,04
|
8,24
|
| 01-07-2024 |
651.372 |
6,05%
|
8,41
|
8,37
|
9,075
|
8,94
|
| 28-06-2024 |
1.752.201 |
-0,24%
|
8,28
|
8,37
|
9,00
|
8,42
|
| 27-06-2024 |
513.693 |
4,20%
|
8,28
|
7,84
|
8,70
|
8,44
|
| 26-06-2024 |
512.493 |
-2,64%
|
8,28
|
7,96
|
8,28
|
8,10
|
| 25-06-2024 |
635.960 |
-6,41%
|
9,00
|
8,18
|
9,006
|
8,32
|
| 24-06-2024 |
582.341 |
1,14%
|
8,52
|
8,63
|
9,16
|
8,89
|
| 21-06-2024 |
6.461.283 |
5,14%
|
8,52
|
8,25
|
9,04
|
8,79
|
| 20-06-2024 |
903.034 |
-1,65%
|
8,52
|
8,19
|
8,58
|
8,36
|
| 19-06-2024 |
872.445 |
-3,41%
|
8,40
|
8,04
|
8,77
|
8,50
|
| 18-06-2024 |
613.339 |
-3,52%
|
8,40
|
8,04
|
8,77
|
8,49
|
| 17-06-2024 |
604.599 |
3,74%
|
8,40
|
8,2101
|
8,88
|
8,74
|
| 14-06-2024 |
587.041 |
-6,18%
|
8,26
|
8,07
|
8,90
|
8,425
|
| 13-06-2024 |
392.579 |
-0,66%
|
8,26
|
8,84
|
9,26
|
8,98
|
| 12-06-2024 |
835.365 |
2,49%
|
8,26
|
8,85
|
9,29
|
9,04
|
| 11-06-2024 |
736.750 |
2,56%
|
8,26
|
8,39
|
8,885
|
8,82
|
| 10-06-2024 |
1.212.091 |
2,50%
|
8,26
|
7,71
|
8,66
|
8,60
|
| 07-06-2024 |
882.773 |
-0,24%
|
8,26
|
8,25
|
8,59
|
8,39
|
| 06-06-2024 |
861.321 |
-5,72%
|
8,86
|
8,40
|
9,01
|
8,41
|
| 05-06-2024 |
525.524 |
1,25%
|
8,38
|
8,52
|
9,05
|
8,91
|
| 04-06-2024 |
2.530.277 |
5,01%
|
8,38
|
8,16
|
9,02
|
8,80
|
| 03-06-2024 |
1.479.679 |
4,62%
|
8,13
|
7,98
|
8,46
|
8,38
|
| 31-05-2024 |
734.075 |
10,01%
|
8,28
|
7,32
|
8,18
|
8,02
|
| 30-05-2024 |
1.203.563 |
-5,45%
|
8,28
|
6,94
|
7,7614
|
7,29
|
| 29-05-2024 |
1.102.831 |
-8,32%
|
8,28
|
7,60
|
8,29
|
7,71
|
| 28-05-2024 |
961.841 |
2,31%
|
8,29
|
8,14
|
8,45
|
8,41
|
| 27-05-2024 |
0 |
9,75%
|
7,52
|
7,36
|
8,29
|
8,22
|
| 24-05-2024 |
706.840 |
9,75%
|
7,52
|
7,36
|
8,29
|
8,22
|
| 23-05-2024 |
852.900 |
-6,73%
|
8,06
|
7,26
|
8,035
|
7,49
|
| 22-05-2024 |
756.148 |
1,39%
|
7,93
|
7,91
|
8,29
|
8,03
|
| 21-05-2024 |
799.230 |
1,02%
|
7,48
|
7,65
|
8,02
|
7,92
|
| 20-05-2024 |
469.244 |
5,38%
|
7,48
|
7,45
|
7,88
|
7,84
|
| 17-05-2024 |
589.225 |
-0,27%
|
7,73
|
7,36
|
7,65
|
7,45
|
| 16-05-2024 |
483.837 |
-3,24%
|
7,73
|
7,41
|
7,81
|
7,47
|
| 15-05-2024 |
303.606 |
5,03%
|
7,57
|
7,37
|
7,85
|
7,72
|
| 14-05-2024 |
437.043 |
0,00%
|
7,68
|
7,325
|
7,82
|
7,35
|
| 13-05-2024 |
1.145.467 |
-2,78%
|
7,68
|
7,22
|
7,88
|
7,35
|
| 10-05-2024 |
644.097 |
-4,55%
|
7,68
|
7,44
|
8,06
|
7,56
|
| 09-05-2024 |
942.222 |
5,13%
|
7,68
|
7,50
|
8,06
|
7,99
|
| 08-05-2024 |
901.234 |
-2,06%
|
7,39
|
7,42
|
7,83
|
7,60
|
| 07-05-2024 |
467.159 |
2,51%
|
7,39
|
7,23
|
7,80
|
7,76
|
| 06-05-2024 |
569.641 |
0,53%
|
7,60
|
7,395
|
7,71
|
7,57
|
| 03-05-2024 |
447.498 |
3,29%
|
6,99
|
7,38
|
7,72
|
7,53
|
| 02-05-2024 |
818.579 |
5,05%
|
6,99
|
6,94
|
7,41
|
7,28
|
| 01-05-2024 |
1.919.484 |
6,62%
|
6,50
|
6,46
|
7,257
|
6,93
|
| 30-04-2024 |
1.031.681 |
-3,13%
|
6,60
|
6,43
|
6,672
|
6,50
|
| 29-04-2024 |
1.358.222 |
11,46%
|
6,12
|
6,105
|
6,76
|
6,71
|
| 26-04-2024 |
678.276 |
0,17%
|
6,95
|
5,945
|
6,16
|
6,02
|
| 25-04-2024 |
579.058 |
-8,10%
|
6,95
|
5,88
|
6,41
|
6,01
|
| 24-04-2024 |
1.259.985 |
-6,03%
|
6,95
|
6,5413
|
7,115
|
6,54
|
| 23-04-2024 |
613.028 |
-2,25%
|
7,13
|
6,97
|
7,40
|
6,96
|
| 22-04-2024 |
633.582 |
6,11%
|
6,50
|
6,645
|
7,245
|
7,12
|
| 19-04-2024 |
1.027.518 |
1,51%
|
6,50
|
6,455
|
6,92
|
6,71
|
| 18-04-2024 |
737.562 |
1,23%
|
6,50
|
6,44
|
6,665
|
6,61
|
| 17-04-2024 |
1.448.841 |
1,08%
|
6,50
|
6,383
|
6,58
|
6,53
|
| 16-04-2024 |
571.662 |
-0,62%
|
6,50
|
6,25
|
6,51
|
6,46
|
| 15-04-2024 |
811.738 |
-0,15%
|
6,55
|
6,395
|
6,71
|
6,50
|
| 12-04-2024 |
850.995 |
-0,61%
|
6,55
|
6,45
|
6,60
|
6,51
|
| 11-04-2024 |
1.120.123 |
-1,50%
|
6,74
|
6,255
|
6,79
|
6,55
|
| 10-04-2024 |
1.276.291 |
-4,86%
|
6,74
|
6,35
|
6,74
|
6,65
|
| 09-04-2024 |
850.318 |
7,21%
|
6,95
|
6,4116
|
7,055
|
6,99
|
| 08-04-2024 |
235.192 |
-2,83%
|
6,95
|
6,51
|
6,72
|
6,52
|
| 05-04-2024 |
706.584 |
-2,75%
|
6,95
|
6,48
|
6,885
|
6,71
|
| 04-04-2024 |
1.025.795 |
0,15%
|
6,95
|
6,78
|
7,18
|
6,90
|
| 03-04-2024 |
331.687 |
2,07%
|
6,66
|
6,52
|
6,90
|
6,89
|
| 02-04-2024 |
1.258.172 |
-2,17%
|
6,70
|
6,2705
|
6,80
|
6,75
|
| 01-04-2024 |
1.097.142 |
2,68%
|
6,54
|
6,36
|
6,97
|
6,90
|
| 28-03-2024 |
1.150.108 |
3,07%
|
6,54
|
6,41
|
6,77
|
6,72
|
| 27-03-2024 |
1.440.856 |
11,74%
|
5,93
|
5,88
|
6,52
|
6,52
|
| 26-03-2024 |
744.489 |
0,95%
|
6,65
|
5,79
|
6,04
|
5,835
|
| 25-03-2024 |
1.084.863 |
-9,55%
|
6,65
|
5,73
|
6,41
|
5,78
|
| 22-03-2024 |
561.516 |
-4,20%
|
6,65
|
6,40
|
6,75
|
6,39
|
| 21-03-2024 |
705.305 |
-2,34%
|
6,62
|
6,65
|
7,01
|
6,67
|
| 20-03-2024 |
821.634 |
1,49%
|
6,62
|
6,48
|
7,05
|
6,83
|
| 19-03-2024 |
865.861 |
-0,15%
|
6,62
|
6,51
|
6,77
|
6,73
|
| 18-03-2024 |
951.354 |
-4,40%
|
6,84
|
6,65
|
6,97
|
6,74
|
| 15-03-2024 |
5.421.059 |
7,80%
|
6,61
|
6,58
|
7,38
|
7,05
|
| 14-03-2024 |
1.277.771 |
-0,31%
|
6,61
|
6,405
|
6,825
|
6,54
|
| 13-03-2024 |
426.174 |
3,31%
|
6,38
|
6,395
|
6,805
|
6,56
|
| 12-03-2024 |
910.892 |
-2,31%
|
6,57
|
6,19
|
6,57
|
6,35
|
| 11-03-2024 |
727.982 |
-1,37%
|
6,61
|
6,48
|
6,705
|
6,50
|
| 08-03-2024 |
848.041 |
-1,94%
|
6,95
|
6,505
|
7,01
|
6,59
|
| 07-03-2024 |
835.741 |
-2,47%
|
6,95
|
6,69
|
7,0499
|
6,72
|
| 06-03-2024 |
1.251.889 |
-1,99%
|
7,12
|
6,75
|
7,13
|
6,89
|
| 05-03-2024 |
1.021.197 |
-0,28%
|
6,95
|
6,93
|
7,3491
|
7,03
|
| 04-03-2024 |
1.963.681 |
-2,49%
|
7,28
|
7,00
|
7,42
|
7,05
|
| 01-03-2024 |
1.421.525 |
3,29%
|
7,05
|
6,99
|
7,375
|
7,23
|
| 29-02-2024 |
2.615.565 |
-4,64%
|
7,57
|
6,87
|
7,68
|
6,9998
|
Por favor leia o