Cogent Biosciences Inc (COGT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
1.212.907 |
-1,21%
|
13,00
|
12,28
|
13,11
|
12,66
|
| 11/09/2025 |
1.493.849 |
0,24%
|
12,76
|
12,645
|
12,85
|
12,81
|
| 10/09/2025 |
650.683 |
-0,78%
|
12,82
|
12,6001
|
12,96
|
12,75
|
| 09/09/2025 |
1.191.269 |
1,07%
|
12,7499
|
12,56
|
12,99
|
12,82
|
| 08/09/2025 |
685.066 |
-2,84%
|
13,14
|
12,495
|
13,14
|
12,68
|
| 05/09/2025 |
1.402.609 |
0,85%
|
12,96
|
12,77
|
13,16
|
13,05
|
| 04/09/2025 |
901.553 |
-1,07%
|
13,39
|
12,835
|
13,47
|
12,94
|
| 03/09/2025 |
2.898.112 |
9,00%
|
12,30
|
12,26
|
13,50
|
13,08
|
| 02/09/2025 |
999.305 |
-0,66%
|
11,98
|
11,76
|
12,275
|
12,00
|
| 29/08/2025 |
652.548 |
0,00%
|
12,08
|
11,895
|
12,20
|
12,08
|
| 28/08/2025 |
667.704 |
-2,47%
|
12,56
|
12,00
|
12,84
|
12,08
|
| 27/08/2025 |
469.832 |
1,15%
|
12,16
|
12,13
|
12,398
|
12,37
|
| 26/08/2025 |
322.223 |
3,77%
|
11,80
|
11,80
|
12,35
|
12,23
|
| 25/08/2025 |
453.991 |
-2,89%
|
12,38
|
11,77
|
12,50
|
11,79
|
| 22/08/2025 |
629.612 |
2,89%
|
11,91
|
11,81
|
12,375
|
12,12
|
| 21/08/2025 |
467.132 |
-0,80%
|
11,97
|
11,62
|
12,10
|
11,77
|
| 20/08/2025 |
333.977 |
0,89%
|
11,81
|
11,53
|
11,98
|
11,865
|
| 19/08/2025 |
476.958 |
-2,85%
|
12,34
|
11,575
|
12,34
|
11,76
|
| 18/08/2025 |
959.294 |
1,85%
|
11,86
|
11,775
|
12,298
|
12,11
|
| 15/08/2025 |
697.397 |
1,54%
|
11,71
|
11,63
|
12,20
|
11,89
|
| 14/08/2025 |
934.882 |
-2,25%
|
11,98
|
11,41
|
11,98
|
11,71
|
| 13/08/2025 |
1.246.091 |
3,72%
|
11,60
|
11,58
|
12,21
|
11,98
|
| 12/08/2025 |
604.656 |
5,67%
|
11,00
|
10,93
|
11,575
|
11,55
|
| 11/08/2025 |
515.127 |
-0,32%
|
10,61
|
10,61
|
10,97
|
10,93
|
| 08/08/2025 |
915.213 |
0,92%
|
10,65
|
10,65
|
11,15
|
10,96
|
| 07/08/2025 |
1.336.268 |
-1,00%
|
11,18
|
10,40
|
11,18
|
10,86
|
| 06/08/2025 |
1.315.066 |
-3,43%
|
11,35
|
10,745
|
11,35
|
10,97
|
| 05/08/2025 |
1.638.632 |
-5,73%
|
12,28
|
11,33
|
12,28
|
11,36
|
| 04/08/2025 |
578.007 |
5,79%
|
11,42
|
11,26
|
12,07
|
12,05
|
| 01/08/2025 |
846.256 |
-0,18%
|
11,32
|
11,10
|
11,635
|
11,40
|
| 31/07/2025 |
2.043.828 |
-0,95%
|
11,53
|
11,21
|
11,635
|
11,42
|
| 30/07/2025 |
1.058.646 |
-2,62%
|
11,66
|
11,51
|
12,105
|
11,53
|
| 29/07/2025 |
851.853 |
-2,07%
|
12,15
|
11,68
|
12,415
|
11,84
|
| 28/07/2025 |
927.284 |
0,17%
|
12,21
|
12,01
|
12,415
|
12,09
|
| 25/07/2025 |
1.324.422 |
-0,98%
|
12,42
|
11,84
|
12,55
|
12,07
|
| 24/07/2025 |
1.466.723 |
-1,46%
|
12,52
|
12,035
|
12,79
|
12,19
|
| 23/07/2025 |
2.308.827 |
-0,64%
|
12,33
|
12,012
|
12,79
|
12,37
|
| 22/07/2025 |
2.655.217 |
1,22%
|
12,75
|
11,93
|
12,9689
|
12,45
|
| 21/07/2025 |
1.551.536 |
-1,52%
|
12,70
|
11,93
|
12,93
|
12,30
|
| 18/07/2025 |
2.853.775 |
2,38%
|
11,84
|
11,7901
|
12,95
|
12,49
|
| 17/07/2025 |
2.900.048 |
2,87%
|
11,65
|
11,60
|
12,515
|
12,20
|
| 16/07/2025 |
1.829.798 |
3,13%
|
11,59
|
10,80
|
11,975
|
11,86
|
| 15/07/2025 |
2.904.343 |
3,70%
|
10,93
|
10,67
|
11,59
|
11,50
|
| 14/07/2025 |
2.686.958 |
1,00%
|
10,93
|
10,6789
|
11,18
|
11,09
|
| 11/07/2025 |
2.471.202 |
1,20%
|
10,52
|
10,435
|
11,325
|
10,98
|
| 10/07/2025 |
4.289.690 |
4,33%
|
9,64
|
9,25
|
11,30
|
10,85
|
| 09/07/2025 |
8.529.361 |
6,34%
|
9,65
|
9,13
|
10,935
|
10,40
|
| 08/07/2025 |
4.521.522 |
4,60%
|
9,68
|
8,87
|
10,23
|
9,78
|
| 07/07/2025 |
21.559.885 |
24,27%
|
8,76
|
8,36
|
10,23
|
9,35
|
| 04/07/2025 |
1.424.598 |
2,29%
|
7,49
|
7,27
|
7,73
|
7,58
|
| 03/07/2025 |
1.424.557 |
1,22%
|
7,25
|
7,175
|
7,73
|
7,58
|
| 02/07/2025 |
1.332.483 |
2,63%
|
7,18
|
7,175
|
7,68
|
7,41
|
| 01/07/2025 |
1.788.664 |
0,56%
|
7,26
|
7,08
|
7,475
|
7,22
|
| 30/06/2025 |
1.588.877 |
1,13%
|
7,37
|
7,145
|
7,475
|
7,18
|
| 27/06/2025 |
2.311.633 |
-3,00%
|
7,10
|
7,03
|
7,56
|
7,10
|
| 26/06/2025 |
1.896.167 |
3,68%
|
7,27
|
7,03
|
7,50
|
7,33
|
| 25/06/2025 |
1.187.935 |
-2,35%
|
7,35
|
6,94
|
7,405
|
7,07
|
| 24/06/2025 |
2.507.160 |
-0,28%
|
7,23
|
6,92
|
7,405
|
7,24
|
| 23/06/2025 |
1.108.850 |
0,42%
|
7,24
|
6,92
|
7,31
|
7,26
|
| 20/06/2025 |
2.739.630 |
-0,14%
|
7,24
|
6,93
|
7,45
|
7,23
|
| 19/06/2025 |
2.543.076 |
-4,99%
|
7,55
|
7,22
|
7,715
|
7,24
|
| 18/06/2025 |
2.520.240 |
-4,99%
|
7,35
|
7,22
|
7,825
|
7,24
|
| 17/06/2025 |
1.652.300 |
1,74%
|
7,24
|
6,95
|
7,825
|
7,62
|
| 16/06/2025 |
1.250.184 |
5,79%
|
7,26
|
6,95
|
7,52
|
7,49
|
| 13/06/2025 |
924.412 |
-1,94%
|
7,13
|
6,8834
|
7,35
|
7,08
|
| 12/06/2025 |
1.660.063 |
-0,55%
|
7,36
|
6,972
|
7,61
|
7,22
|
| 11/06/2025 |
2.068.524 |
-2,16%
|
6,93
|
6,93
|
7,64
|
7,26
|
| 10/06/2025 |
1.531.543 |
7,54%
|
6,99
|
6,59
|
7,64
|
7,42
|
| 09/06/2025 |
1.540.236 |
1,47%
|
6,99
|
6,59
|
7,07
|
6,90
|
| 06/06/2025 |
2.173.034 |
13,52%
|
5,57
|
5,485
|
6,99
|
6,80
|
| 05/06/2025 |
2.281.891 |
6,21%
|
5,75
|
5,485
|
6,02
|
5,99
|
| 04/06/2025 |
601.010 |
-2,59%
|
5,60
|
5,41
|
5,97
|
5,64
|
| 03/06/2025 |
1.505.410 |
3,21%
|
5,77
|
5,10
|
6,10
|
5,79
|
| 02/06/2025 |
2.488.463 |
3,13%
|
6,16
|
5,10
|
6,16
|
5,61
|
| 30/05/2025 |
1.088.646 |
-1,09%
|
5,09
|
5,04
|
5,82
|
5,44
|
| 29/05/2025 |
2.169.657 |
12,91%
|
4,89
|
4,795
|
5,52
|
5,51
|
| 28/05/2025 |
693.598 |
0,00%
|
4,90
|
4,795
|
4,985
|
4,88
|
| 27/05/2025 |
1.103.718 |
1,25%
|
4,80
|
4,80
|
4,985
|
4,88
|
| 23/05/2025 |
573.243 |
-2,63%
|
4,88
|
4,75
|
5,06
|
4,82
|
| 22/05/2025 |
1.279.881 |
-0,60%
|
5,20
|
4,83
|
5,30
|
4,95
|
| 21/05/2025 |
1.617.327 |
-6,22%
|
4,96
|
4,89
|
5,3899
|
4,98
|
| 20/05/2025 |
467.627 |
6,63%
|
4,73
|
4,55
|
5,34
|
5,31
|
| 19/05/2025 |
547.008 |
2,05%
|
4,73
|
4,55
|
4,99
|
4,98
|
| 16/05/2025 |
355.811 |
2,31%
|
4,91
|
4,71
|
4,925
|
4,88
|
| 15/05/2025 |
535.831 |
-2,25%
|
5,00
|
4,74
|
5,17
|
4,77
|
| 14/05/2025 |
609.167 |
-2,20%
|
5,15
|
4,7392
|
5,17
|
4,88
|
| 13/05/2025 |
596.376 |
-2,73%
|
5,07
|
4,82
|
5,43
|
4,99
|
| 12/05/2025 |
581.967 |
6,65%
|
4,75
|
4,75
|
5,30
|
5,13
|
| 09/05/2025 |
385.813 |
-3,41%
|
4,72
|
4,5505
|
5,14
|
4,81
|
| 08/05/2025 |
740.167 |
5,51%
|
4,65
|
4,5505
|
5,10
|
4,98
|
| 07/05/2025 |
801.088 |
0,43%
|
5,47
|
4,56
|
5,74
|
4,72
|
| 06/05/2025 |
869.739 |
-15,62%
|
5,86
|
4,685
|
5,875
|
4,70
|
| 05/05/2025 |
1.041.284 |
-5,11%
|
5,86
|
5,525
|
5,875
|
5,57
|
| 02/05/2025 |
722.649 |
3,73%
|
5,22
|
5,055
|
6,00
|
5,87
|
| 01/05/2025 |
901.409 |
8,06%
|
4,99
|
4,90
|
5,64
|
5,63
|
| 30/04/2025 |
1.012.760 |
3,98%
|
4,89
|
4,825
|
5,27
|
5,21
|
| 29/04/2025 |
1.236.109 |
2,24%
|
4,65
|
4,65
|
5,09
|
5,02
|
| 28/04/2025 |
632.411 |
5,82%
|
4,93
|
4,62
|
4,935
|
4,91
|
| 25/04/2025 |
778.994 |
2,88%
|
4,47
|
4,305
|
4,685
|
4,64
|
| 24/04/2025 |
661.745 |
0,90%
|
4,49
|
4,40
|
4,65
|
4,51
|
