Cogent Biosciences Inc (COGT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
853.884 |
-2,31%
|
36,40
|
35,62
|
37,8489
|
35,70
|
| 04/02/2026 |
726.996 |
-1,15%
|
37,29
|
35,50
|
37,50
|
36,85
|
| 03/02/2026 |
608.246 |
-1,79%
|
36,00
|
36,00
|
38,505
|
37,28
|
| 02/02/2026 |
1.053.785 |
5,71%
|
35,75
|
35,75
|
38,24
|
37,96
|
| 30/01/2026 |
934.448 |
-4,62%
|
36,94
|
35,84
|
37,52
|
35,91
|
| 29/01/2026 |
502.055 |
-1,85%
|
38,36
|
37,30
|
38,505
|
37,65
|
| 28/01/2026 |
769.326 |
-0,39%
|
37,90
|
37,81
|
39,09
|
38,36
|
| 27/01/2026 |
1.769.523 |
1,72%
|
38,10
|
37,71
|
39,65
|
38,51
|
| 26/01/2026 |
1.638.051 |
3,33%
|
37,20
|
36,18
|
38,11
|
37,86
|
| 23/01/2026 |
2.395.398 |
-7,21%
|
39,74
|
36,49
|
39,80
|
36,68
|
| 22/01/2026 |
4.386.275 |
-0,93%
|
40,00
|
39,29
|
40,385
|
39,53
|
| 21/01/2026 |
2.100.354 |
0,00%
|
40,00
|
39,49
|
40,40
|
39,90
|
| 20/01/2026 |
1.214.630 |
2,47%
|
38,25
|
37,7057
|
40,34
|
39,90
|
| 16/01/2026 |
1.683.909 |
-0,79%
|
39,363
|
38,59
|
41,35
|
38,94
|
| 15/01/2026 |
1.792.679 |
3,86%
|
39,21
|
36,88
|
39,295
|
39,25
|
| 14/01/2026 |
1.230.882 |
7,12%
|
35,00
|
35,00
|
38,355
|
37,79
|
| 13/01/2026 |
1.417.209 |
1,50%
|
34,77
|
34,255
|
36,20
|
35,28
|
| 12/01/2026 |
1.123.211 |
-1,67%
|
34,86
|
33,875
|
35,1059
|
34,76
|
| 09/01/2026 |
1.729.412 |
-0,62%
|
36,40
|
35,29
|
36,88
|
35,35
|
| 08/01/2026 |
1.493.048 |
-1,93%
|
36,05
|
34,61
|
36,28
|
35,57
|
| 07/01/2026 |
2.614.351 |
4,28%
|
34,80
|
34,50
|
37,005
|
36,27
|
| 06/01/2026 |
2.001.023 |
1,52%
|
34,26
|
33,75
|
35,08
|
34,78
|
| 05/01/2026 |
2.053.798 |
-1,38%
|
34,99
|
32,93
|
34,99
|
34,26
|
| 02/01/2026 |
1.889.580 |
-2,20%
|
36,20
|
34,08
|
36,20
|
34,74
|
| 31/12/2025 |
2.565.728 |
-4,31%
|
35,81
|
34,182
|
36,48
|
35,52
|
| 30/12/2025 |
1.714.572 |
-2,11%
|
38,7954
|
35,52
|
38,7954
|
35,52
|
| 29/12/2025 |
741.104 |
-2,47%
|
39,09
|
37,8001
|
39,09
|
37,92
|
| 26/12/2025 |
700.919 |
-2,14%
|
39,69
|
38,42
|
39,69
|
38,88
|
| 24/12/2025 |
436.082 |
0,85%
|
40,70
|
39,5975
|
40,70
|
39,73
|
| 23/12/2025 |
1.666.159 |
2,11%
|
39,20
|
38,70
|
40,5899
|
40,17
|
| 22/12/2025 |
1.607.179 |
-0,53%
|
39,55
|
38,31
|
39,92
|
39,34
|
| 19/12/2025 |
2.021.241 |
4,35%
|
38,00
|
38,00
|
39,94
|
39,55
|
| 18/12/2025 |
1.522.563 |
-3,93%
|
39,45
|
37,225
|
39,86
|
37,90
|
| 17/12/2025 |
972.963 |
-1,40%
|
40,02
|
39,42
|
40,03
|
39,45
|
| 16/12/2025 |
2.116.573 |
-0,62%
|
40,23
|
39,37
|
41,055
|
39,99
|
| 15/12/2025 |
1.754.602 |
-4,46%
|
42,26
|
39,885
|
42,4356
|
40,24
|
| 12/12/2025 |
1.959.152 |
5,17%
|
40,04
|
39,26
|
42,24
|
42,11
|
| 11/12/2025 |
2.105.151 |
2,22%
|
38,81
|
38,56
|
40,72
|
40,04
|
| 10/12/2025 |
1.501.746 |
1,66%
|
39,26
|
37,86
|
39,28
|
39,17
|
| 09/12/2025 |
1.534.498 |
-4,39%
|
40,00
|
38,16
|
40,2995
|
38,53
|
| 08/12/2025 |
3.467.179 |
3,95%
|
43,32
|
38,10
|
44,00
|
40,30
|
| 05/12/2025 |
1.291.842 |
-1,37%
|
39,40
|
38,2001
|
39,94
|
38,77
|
| 04/12/2025 |
1.791.262 |
0,38%
|
39,09
|
37,94
|
39,5766
|
39,31
|
| 03/12/2025 |
1.809.866 |
0,46%
|
38,97
|
38,53
|
40,07
|
39,16
|
| 02/12/2025 |
2.320.977 |
-1,96%
|
40,45
|
37,75
|
40,79
|
38,98
|
| 01/12/2025 |
978.578 |
-1,14%
|
39,00
|
38,90
|
40,14
|
39,76
|
| 28/11/2025 |
871.450 |
-0,45%
|
40,55
|
39,84
|
41,27
|
40,22
|
| 26/11/2025 |
2.251.953 |
1,69%
|
39,79
|
39,59
|
40,75
|
40,39
|
| 25/11/2025 |
2.288.136 |
3,06%
|
38,6012
|
37,73
|
39,86
|
39,72
|
| 24/11/2025 |
2.068.248 |
4,84%
|
37,20
|
36,76
|
38,87
|
38,54
|
| 21/11/2025 |
2.109.076 |
6,08%
|
35,25
|
34,57
|
37,08
|
36,76
|
| 20/11/2025 |
2.944.686 |
-0,69%
|
35,6197
|
34,67
|
37,00
|
34,70
|
| 19/11/2025 |
2.430.136 |
4,61%
|
33,69
|
33,27
|
36,00
|
34,94
|
| 18/11/2025 |
1.571.109 |
-1,02%
|
33,50
|
32,85
|
34,31
|
33,40
|
| 17/11/2025 |
2.369.372 |
0,57%
|
33,54
|
33,20
|
34,578
|
33,75
|
| 14/11/2025 |
3.953.997 |
-0,86%
|
33,69
|
32,03
|
36,05
|
33,54
|
| 13/11/2025 |
2.810.527 |
-4,11%
|
35,00
|
33,1786
|
36,29
|
33,83
|
| 12/11/2025 |
6.562.782 |
5,51%
|
32,50
|
32,08
|
35,54
|
35,26
|
| 11/11/2025 |
6.396.181 |
2,96%
|
31,6489
|
28,87
|
34,50
|
33,42
|
| 10/11/2025 |
15.457.653 |
116,67%
|
32,52
|
31,00
|
36,15
|
32,46
|
| 07/11/2025 |
1.661.221 |
0,37%
|
14,60
|
13,9331
|
15,05
|
14,82
|
| 06/11/2025 |
1.034.071 |
1,98%
|
14,75
|
14,21
|
15,085
|
14,72
|
| 05/11/2025 |
1.606.394 |
2,05%
|
14,32
|
13,79
|
15,05
|
14,42
|
| 04/11/2025 |
3.158.621 |
-8,84%
|
15,29
|
13,98
|
15,87
|
14,13
|
| 03/11/2025 |
1.878.666 |
-4,91%
|
16,50
|
15,46
|
16,755
|
15,50
|
| 31/10/2025 |
767.740 |
0,74%
|
16,31
|
15,81
|
16,415
|
16,30
|
| 30/10/2025 |
1.329.413 |
1,31%
|
16,27
|
15,96
|
16,50
|
16,21
|
| 29/10/2025 |
1.524.642 |
-0,56%
|
16,05
|
15,83
|
16,4163
|
16,00
|
| 28/10/2025 |
886.830 |
-0,68%
|
16,35
|
15,735
|
16,35
|
16,09
|
| 27/10/2025 |
2.585.211 |
7,07%
|
15,40
|
15,28
|
16,555
|
16,20
|
| 24/10/2025 |
1.533.106 |
1,95%
|
14,90
|
14,87
|
15,245
|
15,13
|
| 23/10/2025 |
3.910.196 |
-0,07%
|
15,00
|
14,60
|
15,00
|
14,84
|
| 22/10/2025 |
2.755.878 |
-6,37%
|
15,66
|
14,20
|
15,82
|
14,85
|
| 21/10/2025 |
1.971.787 |
-2,22%
|
16,50
|
15,72
|
17,15
|
15,86
|
| 20/10/2025 |
2.881.848 |
-1,04%
|
18,00
|
15,835
|
18,00
|
16,22
|
| 17/10/2025 |
879.754 |
0,18%
|
16,20
|
16,03
|
16,47
|
16,39
|
| 16/10/2025 |
1.103.237 |
-1,27%
|
16,43
|
15,94
|
16,755
|
16,36
|
| 15/10/2025 |
1.442.904 |
7,39%
|
15,50
|
15,2601
|
16,57
|
16,57
|
| 14/10/2025 |
1.036.241 |
-4,69%
|
16,20
|
15,35
|
16,22
|
15,43
|
| 13/10/2025 |
1.857.188 |
-0,43%
|
16,35
|
16,18
|
16,99
|
16,20
|
| 10/10/2025 |
1.191.345 |
0,49%
|
16,2799
|
15,8324
|
16,41
|
16,27
|
| 09/10/2025 |
757.721 |
3,92%
|
15,50
|
15,50
|
16,46
|
16,19
|
| 08/10/2025 |
1.291.262 |
0,84%
|
15,73
|
15,26
|
15,85
|
15,58
|
| 07/10/2025 |
1.377.221 |
-2,89%
|
16,00
|
15,29
|
16,05
|
15,44
|
| 06/10/2025 |
3.617.376 |
0,89%
|
16,00
|
15,73
|
16,215
|
15,90
|
| 03/10/2025 |
1.568.010 |
6,85%
|
14,82
|
14,80
|
16,01
|
15,76
|
| 02/10/2025 |
1.466.911 |
4,39%
|
14,15
|
14,025
|
14,77
|
14,75
|
| 01/10/2025 |
1.289.995 |
-1,57%
|
14,36
|
13,83
|
14,37
|
14,13
|
| 30/09/2025 |
1.196.393 |
1,56%
|
14,16
|
13,70
|
14,535
|
14,36
|
| 29/09/2025 |
866.579 |
-0,14%
|
14,29
|
13,98
|
14,5402
|
14,13
|
| 26/09/2025 |
2.039.637 |
6,51%
|
13,29
|
13,29
|
14,18
|
14,16
|
| 25/09/2025 |
754.081 |
0,11%
|
13,24
|
12,97
|
13,50
|
13,29
|
| 24/09/2025 |
526.150 |
2,43%
|
12,9735
|
12,91
|
13,5499
|
13,25
|
| 23/09/2025 |
1.193.555 |
3,44%
|
12,74
|
12,44
|
12,99
|
12,94
|
| 22/09/2025 |
870.458 |
4,55%
|
11,97
|
11,61
|
12,55
|
12,51
|
| 19/09/2025 |
789.717 |
-6,01%
|
12,75
|
11,95
|
12,75
|
11,97
|
| 18/09/2025 |
763.471 |
2,82%
|
12,52
|
12,33
|
12,72
|
12,72
|
| 17/09/2025 |
1.013.513 |
-1,64%
|
12,69
|
12,33
|
12,86
|
12,36
|
| 16/09/2025 |
711.958 |
1,09%
|
12,75
|
12,4439
|
12,90
|
12,54
|
| 15/09/2025 |
492.643 |
-1,90%
|
12,6603
|
12,35
|
12,81
|
12,41
|
