Cogent Biosciences Inc (COGT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 29/04/2026 |
780.929 |
-1,27%
|
36,25
|
35,17
|
36,52
|
35,87
|
| 28/04/2026 |
920.434 |
-0,72%
|
36,58
|
36,18
|
37,375
|
36,34
|
| 27/04/2026 |
69.092 |
-0,31%
|
36,91
|
36,41
|
37,205
|
36,605
|
| 24/04/2026 |
544.392 |
1,85%
|
36,95
|
35,67
|
37,055
|
36,81
|
| 23/04/2026 |
729.393 |
-0,69%
|
36,25
|
35,36
|
36,585
|
36,14
|
| 22/04/2026 |
842.948 |
-0,93%
|
37,81
|
36,12
|
37,81
|
36,39
|
| 21/04/2026 |
1.324.583 |
-0,73%
|
37,40
|
36,36
|
37,40
|
36,73
|
| 20/04/2026 |
804.234 |
-0,67%
|
36,65
|
36,65
|
37,9921
|
37,00
|
| 17/04/2026 |
3.076.345 |
2,93%
|
36,64
|
36,64
|
37,30
|
37,25
|
| 16/04/2026 |
961.131 |
-0,39%
|
36,69
|
35,57
|
36,69
|
36,19
|
| 15/04/2026 |
899.875 |
-0,47%
|
36,4016
|
35,45
|
36,92
|
36,32
|
| 14/04/2026 |
1.716.200 |
-0,08%
|
36,92
|
36,38
|
37,51
|
36,49
|
| 13/04/2026 |
1.435.063 |
0,41%
|
35,90
|
35,90
|
37,28
|
36,52
|
| 10/04/2026 |
1.031.464 |
-2,62%
|
37,55
|
35,82
|
37,58
|
36,37
|
| 09/04/2026 |
1.755.542 |
1,00%
|
36,92
|
36,35
|
37,50
|
37,35
|
| 08/04/2026 |
1.517.080 |
3,73%
|
37,80
|
36,36
|
37,80
|
36,95
|
| 07/04/2026 |
1.771.235 |
0,57%
|
35,94
|
34,255
|
35,94
|
35,62
|
| 06/04/2026 |
1.037.119 |
0,60%
|
35,50
|
34,805
|
35,87
|
35,42
|
| 02/04/2026 |
1.231.635 |
-0,09%
|
35,24
|
33,875
|
35,67
|
35,21
|
| 01/04/2026 |
6.184.396 |
-8,44%
|
38,49
|
34,345
|
38,49
|
35,24
|
| 31/03/2026 |
2.823.313 |
8,72%
|
36,04
|
35,9301
|
39,265
|
38,49
|
| 30/03/2026 |
1.001.314 |
-1,97%
|
36,34
|
35,04
|
36,95
|
35,39
|
| 27/03/2026 |
922.926 |
-2,01%
|
36,69
|
35,87
|
36,99
|
36,10
|
| 26/03/2026 |
727.419 |
1,08%
|
36,00
|
35,36
|
37,005
|
36,87
|
| 25/03/2026 |
1.835.191 |
4,41%
|
35,01
|
35,01
|
37,04
|
36,50
|
| 24/03/2026 |
668.094 |
-1,27%
|
35,27
|
34,05
|
35,27
|
34,96
|
| 23/03/2026 |
1.379.371 |
6,08%
|
34,25
|
33,61
|
35,66
|
35,41
|
| 20/03/2026 |
1.078.908 |
-3,50%
|
34,50
|
32,70
|
35,00
|
33,38
|
| 19/03/2026 |
1.678.817 |
0,70%
|
34,07
|
33,93
|
35,16
|
34,61
|
| 18/03/2026 |
673.061 |
-2,94%
|
35,12
|
34,27
|
35,36
|
34,37
|
| 17/03/2026 |
1.250.233 |
-0,73%
|
36,50
|
34,94
|
36,50
|
35,42
|
| 16/03/2026 |
2.152.539 |
4,94%
|
36,95
|
35,155
|
37,50
|
35,68
|
| 13/03/2026 |
1.260.765 |
-3,77%
|
35,60
|
33,905
|
37,10
|
34,00
|
| 12/03/2026 |
1.877.636 |
-2,02%
|
35,90
|
33,60
|
35,98
|
35,33
|
| 11/03/2026 |
1.093.315 |
-1,64%
|
36,67
|
35,57
|
37,09
|
36,08
|
| 10/03/2026 |
933.783 |
-0,89%
|
36,00
|
36,00
|
38,20
|
36,68
|
| 09/03/2026 |
841.879 |
-0,26%
|
36,63
|
36,04
|
37,71
|
37,01
|
| 06/03/2026 |
1.002.104 |
-1,07%
|
36,80
|
35,645
|
37,56
|
37,08
|
| 05/03/2026 |
1.809.527 |
1,16%
|
36,55
|
36,16
|
38,05
|
37,46
|
| 04/03/2026 |
943.967 |
-0,59%
|
37,21
|
36,72
|
38,20
|
37,02
|
| 03/03/2026 |
952.976 |
-4,24%
|
37,55
|
36,40
|
38,08
|
37,24
|
| 02/03/2026 |
700.671 |
0,10%
|
38,10
|
37,11
|
38,94
|
38,89
|
| 27/02/2026 |
781.586 |
-1,46%
|
39,28
|
37,87
|
39,28
|
38,85
|
| 26/02/2026 |
1.193.389 |
-1,28%
|
39,87
|
38,76
|
40,125
|
39,46
|
| 25/02/2026 |
1.446.282 |
2,02%
|
39,26
|
38,86
|
40,45
|
39,97
|
| 24/02/2026 |
1.089.325 |
5,72%
|
37,20
|
36,99
|
39,20
|
39,18
|
| 23/02/2026 |
1.797.878 |
-0,75%
|
37,16
|
36,45
|
39,2994
|
37,06
|
| 20/02/2026 |
1.515.987 |
-2,61%
|
38,45
|
36,79
|
38,45
|
37,34
|
| 19/02/2026 |
1.283.250 |
-0,03%
|
38,50
|
37,09
|
38,50
|
38,34
|
| 18/02/2026 |
2.037.516 |
1,94%
|
38,35
|
37,23
|
39,76
|
38,35
|
| 17/02/2026 |
1.079.121 |
2,98%
|
36,50
|
35,89
|
38,72
|
37,62
|
| 13/02/2026 |
794.885 |
-0,52%
|
36,72
|
36,30
|
37,60
|
36,53
|
| 12/02/2026 |
684.689 |
-1,29%
|
37,70
|
35,50
|
38,0188
|
36,72
|
| 11/02/2026 |
462.354 |
-1,51%
|
37,90
|
35,85
|
38,00
|
37,20
|
| 10/02/2026 |
753.768 |
-0,47%
|
38,08
|
37,12
|
38,11
|
37,77
|
| 09/02/2026 |
681.535 |
1,28%
|
37,22
|
36,21
|
38,18
|
37,95
|
| 06/02/2026 |
1.057.887 |
3,96%
|
36,01
|
36,01
|
37,47
|
37,47
|
| 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
|
