Cogent Biosciences Inc (COGT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
