Cogent Biosciences Inc (COGT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	469.522	0,00%	9,85	9,76	10,12	10,08
06-10-2023	279.108	1,21%	9,85	9,62	10,26	10,08
05-10-2023	747.471	4,95%	9,42	9,23	10,05	9,96
04-10-2023	303.512	-1,04%	9,42	9,23	9,60	9,49
03-10-2023	439.035	0,42%	9,70	9,365	9,71	9,59
02-10-2023	456.366	-2,05%	9,70	9,45	9,73	9,55
29-09-2023	241.260	-0,51%	9,87	9,60	9,88	9,75
28-09-2023	233.194	-0,10%	9,72	9,55	9,80	9,80
27-09-2023	442.910	1,24%	9,95	9,48	9,8799	9,81
26-09-2023	450.995	-2,81%	9,95	9,665	10,26	9,69
25-09-2023	1.469.967	-0,50%	9,95	9,61	10,10	9,97
22-09-2023	795.451	-2,43%	10,26	9,99	10,26	10,02
21-09-2023	615.236	3,01%	10,66	9,77	10,30	10,27
20-09-2023	820.831	-6,82%	10,66	9,91	10,66	9,97
19-09-2023	397.240	-0,28%	10,73	10,46	10,78	10,70
18-09-2023	751.517	-8,76%	11,74	10,55	11,83	10,73
15-09-2023	1.756.836	0,34%	12,20	11,52	11,83	11,76
14-09-2023	523.899	1,91%	12,20	11,54	11,94	11,72
13-09-2023	335.845	-5,58%	12,20	11,49	12,485	11,50
12-09-2023	278.478	-0,25%	12,31	12,00	12,485	12,18
11-09-2023	207.078	-0,49%	12,31	12,07	12,385	12,21
08-09-2023	756.110	1,66%	12,80	11,84	12,28	12,27
07-09-2023	778.756	-4,28%	12,80	11,99	12,63	12,07
06-09-2023	474.895	-1,48%	12,80	12,45	12,83	12,61
05-09-2023	509.377	-1,39%	12,92	12,72	13,23	12,80
04-09-2023	691.758	6,31%	12,33	12,33	13,14	12,98
01-09-2023	691.758	6,31%	12,33	12,33	13,14	12,98
31-08-2023	382.550	-0,16%	12,26	12,19	12,405	12,21
30-08-2023	315.055	0,16%	12,14	12,12	12,30	12,23
29-08-2023	175.071	-0,08%	12,19	12,12	12,35	12,21
28-08-2023	233.921	0,58%	12,07	12,10	12,41	12,22
25-08-2023	260.444	0,83%	12,07	11,91	12,25	12,15
24-08-2023	277.983	0,33%	12,19	12,02	12,2699	12,05
23-08-2023	237.513	-0,74%	12,16	11,965	12,41	12,01
22-08-2023	397.306	1,26%	11,96	11,94	12,16	12,10
21-08-2023	191.382	2,31%	12,27	11,5183	12,06	11,95
18-08-2023	249.155	1,48%	12,27	11,252	11,83	11,68
17-08-2023	230.192	-2,38%	12,27	11,495	11,91	11,51
16-08-2023	339.810	-4,07%	12,27	11,72	12,43	11,79
15-08-2023	512.187	1,40%	12,12	11,90	12,35	12,29
14-08-2023	734.722	1,00%	11,92	11,69	12,28	12,12
11-08-2023	940.962	-0,17%	11,97	11,81	12,47	12,00
10-08-2023	1.738.398	1,69%	11,84	11,75	12,05	12,03
09-08-2023	569.667	-0,34%	11,86	11,621	12,21	11,83
08-08-2023	2.174.909	7,62%	11,52	10,37	11,90	11,87
07-08-2023	488.360	-4,17%	11,52	10,93	11,76	11,03
04-08-2023	905.019	-4,88%	12,14	11,355	12,27	11,51
03-08-2023	585.805	-3,36%	12,46	11,995	12,56	12,10
02-08-2023	602.687	-9,30%	13,30	12,31	13,30	12,10
01-08-2023	378.403	3,16%	12,99	12,7175	13,35	13,40
31-07-2023	297.340	2,20%	12,32	12,205	13,13	12,99
28-07-2023	345.050	4,18%	12,32	12,205	12,80	12,71
27-07-2023	331.154	0,25%	12,19	12,095	12,35	12,20
26-07-2023	477.780	-0,57%	12,19	12,04	12,385	12,17
25-07-2023	285.287	-2,24%	12,46	12,20	12,50	12,24
24-07-2023	402.031	2,54%	12,29	12,0202	12,54	12,52
21-07-2023	214.433	0,66%	12,29	12,13	12,58	12,21
20-07-2023	401.809	-3,81%	12,58	11,85	12,645	12,13
19-07-2023	314.298	2,02%	12,39	12,39	12,76	12,61
18-07-2023	271.795	-0,96%	12,47	12,19	12,75	12,36
17-07-2023	266.900	-0,40%	12,61	12,46	13,095	12,48
14-07-2023	374.930	1,54%	12,34	12,185	12,71	12,53
13-07-2023	220.266	-2,61%	12,64	12,31	12,77	12,34
12-07-2023	182.408	2,01%	12,64	12,33	12,69	12,67
11-07-2023	205.704	0,00%	12,58	12,21	12,58	12,42
10-07-2023	332.097	0,49%	12,35	12,00	12,58	12,42
07-07-2023	215.063	2,83%	11,95	11,98	12,38	12,36
06-07-2023	310.479	-2,28%	11,95	11,88	12,20	12,02
05-07-2023	292.650	2,84%	11,95	11,90	12,43	12,30
04-07-2023	164.662	0,42%	11,82	11,74	12,045	11,89
03-07-2023	164.662	0,42%	11,82	11,74	12,045	11,89
30-06-2023	333.858	2,33%	11,67	11,57	12,00	11,84
29-06-2023	348.291	-1,20%	11,68	11,43	11,68	11,56
28-06-2023	476.257	0,00%	11,73	11,49	11,75	11,70
27-06-2023	305.460	1,04%	12,06	11,41	11,84	11,70
26-06-2023	402.195	-4,22%	12,06	11,51	12,075	11,58
23-06-2023	456.282	0,75%	11,90	11,865	12,2581	12,08
22-06-2023	582.096	-0,50%	11,97	11,87	12,259	11,99
21-06-2023	445.377	-1,71%	12,09	11,89	12,26	12,05
20-06-2023	406.715	0,99%	12,17	11,87	12,35	12,26
19-06-2023	1.016.448	-3,73%	12,83	12,12	12,84	12,14
16-06-2023	1.016.448	-3,73%	12,83	12,12	12,84	12,14
15-06-2023	627.618	-1,87%	12,97	12,47	12,97	12,61
14-06-2023	601.831	0,08%	13,26	12,61	13,50	12,85
13-06-2023	650.952	4,82%	12,33	12,33	13,05	12,84
12-06-2023	782.570	2,00%	12,15	11,855	12,60	12,25
09-06-2023	720.934	2,96%	11,48	11,2509	12,07	11,84
08-06-2023	1.302.529	-1,71%	11,58	11,315	11,75	11,50
07-06-2023	2.386.562	-10,21%	12,23	11,69	12,618	11,70
06-06-2023	324.340	-1,59%	13,17	12,99	13,36	13,03
05-06-2023	320.195	2,08%	12,93	12,4901	13,28	13,24
02-06-2023	246.914	1,97%	12,96	12,59	13,00	12,97
01-06-2023	576.974	8,35%	11,69	11,53	13,05	12,72
31-05-2023	314.771	1,43%	11,25	11,205	11,67	11,39
30-05-2023	314.771	1,43%	11,25	11,205	11,67	11,39
29-05-2023	305.494	0,27%	11,16	10,90	11,32	11,23
26-05-2023	305.494	0,27%	11,16	10,90	11,32	11,23
25-05-2023	433.454	-3,45%	11,48	11,11	11,67	11,20
24-05-2023	489.172	-0,09%	11,52	11,125	11,70	11,60
23-05-2023	390.381	4,31%	11,07	11,07	11,77	11,61