Cogent Biosciences Inc (COGT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
631.111 |
3,00%
|
4,38
|
4,24
|
4,66
|
4,47
|
| 22/04/2025 |
839.999 |
0,93%
|
4,29
|
4,20
|
4,47
|
4,34
|
| 21/04/2025 |
544.071 |
-1,49%
|
4,3607
|
4,20
|
4,43
|
4,30
|
| 17/04/2025 |
882.120 |
2,34%
|
4,78
|
4,07
|
5,09
|
4,37
|
| 16/04/2025 |
1.644.213 |
-12,32%
|
4,53
|
4,115
|
5,09
|
4,27
|
| 15/04/2025 |
1.523.933 |
6,33%
|
4,53
|
4,53
|
4,97
|
4,87
|
| 14/04/2025 |
1.080.104 |
7,51%
|
4,39
|
4,28
|
4,62
|
4,58
|
| 11/04/2025 |
763.009 |
5,97%
|
4,01
|
3,94
|
4,27
|
4,26
|
| 10/04/2025 |
1.578.981 |
-9,87%
|
4,22
|
3,885
|
4,33
|
4,02
|
| 09/04/2025 |
1.337.998 |
7,37%
|
4,01
|
3,72
|
4,53
|
4,46
|
| 08/04/2025 |
991.621 |
-10,15%
|
4,85
|
4,11
|
5,11
|
4,14
|
| 07/04/2025 |
2.521.727 |
-3,98%
|
4,55
|
4,255
|
4,86
|
4,58
|
| 04/04/2025 |
1.685.044 |
-10,51%
|
5,15
|
4,63
|
5,22
|
4,77
|
| 03/04/2025 |
728.392 |
-6,82%
|
5,39
|
5,30
|
5,60
|
5,33
|
| 02/04/2025 |
1.260.661 |
-1,21%
|
5,73
|
5,49
|
5,93
|
5,72
|
| 01/04/2025 |
1.313.206 |
-3,34%
|
5,91
|
5,55
|
6,01
|
5,79
|
| 31/03/2025 |
1.692.612 |
-7,56%
|
6,24
|
5,89
|
6,69
|
5,99
|
| 28/03/2025 |
1.724.296 |
-1,97%
|
6,63
|
6,31
|
6,69
|
6,48
|
| 27/03/2025 |
586.705 |
1,86%
|
6,52
|
6,4568
|
6,78
|
6,61
|
| 26/03/2025 |
2.498.425 |
-6,23%
|
6,90
|
6,32
|
6,935
|
6,47
|
| 25/03/2025 |
558.642 |
-6,76%
|
7,25
|
6,81
|
7,49
|
6,90
|
| 24/03/2025 |
469.529 |
3,35%
|
7,25
|
7,05
|
7,42
|
7,40
|
| 21/03/2025 |
587.299 |
-1,78%
|
7,23
|
7,125
|
7,3321
|
7,16
|
| 20/03/2025 |
360.680 |
-1,29%
|
7,27
|
7,27
|
7,405
|
7,29
|
| 19/03/2025 |
441.575 |
1,86%
|
7,23
|
7,23
|
7,485
|
7,385
|
| 18/03/2025 |
366.586 |
-1,83%
|
7,24
|
7,18
|
7,40
|
7,25
|
| 17/03/2025 |
612.343 |
3,57%
|
7,13
|
6,95
|
7,485
|
7,39
|
| 14/03/2025 |
396.631 |
-2,06%
|
7,38
|
7,071
|
7,50
|
7,14
|
| 13/03/2025 |
1.007.081 |
-3,95%
|
7,55
|
7,20
|
7,87
|
7,29
|
| 12/03/2025 |
570.688 |
4,83%
|
6,83
|
7,305
|
7,76
|
7,59
|
| 11/03/2025 |
850.810 |
5,91%
|
6,83
|
6,61
|
7,28
|
7,24
|
| 10/03/2025 |
590.046 |
-2,21%
|
6,86
|
6,60
|
6,98
|
6,85
|
| 07/03/2025 |
645.389 |
-5,40%
|
7,55
|
6,90
|
7,47
|
7,01
|
| 06/03/2025 |
507.766 |
-3,39%
|
7,55
|
7,28
|
7,71
|
7,41
|
| 05/03/2025 |
869.358 |
6,97%
|
7,23
|
7,23
|
7,76
|
7,67
|
| 04/03/2025 |
763.598 |
2,43%
|
6,90
|
6,785
|
7,28
|
7,17
|
| 03/03/2025 |
1.174.192 |
-7,04%
|
7,53
|
6,99
|
7,63
|
7,00
|
| 28/02/2025 |
1.365.886 |
7,71%
|
6,68
|
6,92
|
7,56
|
7,53
|
| 27/02/2025 |
2.414.394 |
4,17%
|
6,68
|
6,70
|
7,35
|
6,99
|
| 26/02/2025 |
1.066.873 |
-4,01%
|
8,18
|
6,56
|
7,24
|
6,71
|
| 25/02/2025 |
1.824.255 |
-6,30%
|
8,18
|
6,85
|
7,47
|
6,99
|
| 24/02/2025 |
846.530 |
-6,75%
|
8,18
|
7,46
|
7,75
|
7,46
|
| 21/02/2025 |
665.710 |
-1,11%
|
8,18
|
7,89
|
8,23
|
8,00
|
| 20/02/2025 |
458.702 |
0,12%
|
8,14
|
7,88
|
8,10
|
8,09
|
| 19/02/2025 |
327.188 |
-0,25%
|
8,01
|
7,97
|
8,16
|
8,08
|
| 18/02/2025 |
588.634 |
0,87%
|
7,99
|
7,95
|
8,285
|
8,10
|
| 17/02/2025 |
0 |
-1,83%
|
8,16
|
7,98
|
8,37
|
8,03
|
| 14/02/2025 |
539.652 |
-1,83%
|
8,16
|
7,98
|
8,50
|
8,50
|
| 13/02/2025 |
618.793 |
0,49%
|
8,16
|
7,96
|
8,25
|
8,18
|
| 12/02/2025 |
1.016.639 |
-3,33%
|
8,62
|
7,96
|
8,33
|
8,14
|
| 11/02/2025 |
983.678 |
-3,88%
|
8,62
|
8,06
|
8,734
|
8,42
|
| 10/02/2025 |
590.638 |
0,23%
|
8,78
|
8,63
|
8,92
|
8,76
|
| 07/02/2025 |
521.921 |
-4,69%
|
9,14
|
8,72
|
9,28
|
8,74
|
| 06/02/2025 |
3.394.282 |
-5,07%
|
9,62
|
9,045
|
9,665
|
9,17
|
| 05/02/2025 |
880.959 |
4,43%
|
9,62
|
9,14
|
9,93
|
9,66
|
| 04/02/2025 |
790.169 |
2,89%
|
9,62
|
8,94
|
9,295
|
9,25
|
| 03/02/2025 |
776.737 |
-3,44%
|
9,62
|
8,9306
|
9,25
|
8,99
|
| 31/01/2025 |
1.413.108 |
-3,22%
|
9,62
|
8,9901
|
9,79
|
9,31
|
| 30/01/2025 |
1.146.350 |
3,44%
|
8,84
|
9,55
|
10,15
|
9,62
|
| 29/01/2025 |
1.079.972 |
4,14%
|
8,84
|
8,84
|
9,43
|
9,30
|
| 28/01/2025 |
1.451.532 |
5,43%
|
8,35
|
8,28
|
9,015
|
8,93
|
| 27/01/2025 |
1.344.268 |
1,44%
|
8,35
|
8,30
|
8,72
|
8,47
|
| 24/01/2025 |
1.135.166 |
-6,07%
|
8,83
|
8,235
|
8,93
|
8,35
|
| 23/01/2025 |
1.839.650 |
8,42%
|
8,17
|
7,90
|
9,01
|
8,89
|
| 22/01/2025 |
680.881 |
0,00%
|
8,17
|
8,10
|
8,33
|
8,20
|
| 21/01/2025 |
1.046.634 |
2,12%
|
8,17
|
7,7428
|
8,2397
|
8,20
|
| 20/01/2025 |
0 |
-1,23%
|
8,17
|
7,835
|
8,3029
|
8,03
|
| 17/01/2025 |
751.518 |
-1,23%
|
8,17
|
7,835
|
8,3029
|
8,03
|
| 16/01/2025 |
1.616.356 |
0,12%
|
8,17
|
8,043
|
8,44
|
8,13
|
| 15/01/2025 |
2.033.740 |
10,18%
|
8,00
|
7,80
|
8,71
|
8,12
|
| 14/01/2025 |
1.444.227 |
-2,77%
|
7,79
|
7,20
|
7,69
|
7,37
|
| 13/01/2025 |
1.833.787 |
-3,44%
|
7,79
|
6,60
|
7,82
|
7,57
|
| 09/01/2025 |
907.900 |
-2,55%
|
8,20
|
7,84
|
8,42
|
7,84
|
| 08/01/2025 |
902.668 |
-1,70%
|
8,20
|
8,05
|
8,42
|
8,11
|
| 07/01/2025 |
658.427 |
2,36%
|
7,78
|
8,04
|
8,38
|
8,25
|
| 06/01/2025 |
811.760 |
2,28%
|
7,78
|
7,91
|
8,57
|
8,06
|
| 03/01/2025 |
1.049.594 |
1,03%
|
7,78
|
7,77
|
8,20
|
7,88
|
| 02/01/2025 |
841.161 |
0,00%
|
7,78
|
7,63
|
8,01
|
7,80
|
| 31/12/2024 |
0 |
1,17%
|
7,78
|
7,39
|
7,82
|
7,80
|
| 30/12/2024 |
818.740 |
-0,39%
|
7,67
|
7,45
|
7,80
|
7,80
|
| 27/12/2024 |
769.072 |
-1,65%
|
7,79
|
7,60
|
7,85
|
7,74
|
| 26/12/2024 |
480.654 |
0,13%
|
7,79
|
7,655
|
7,895
|
7,87
|
| 24/12/2024 |
0 |
1,29%
|
7,77
|
7,62
|
7,88
|
7,86
|
| 23/12/2024 |
1.092.811 |
-1,02%
|
7,71
|
7,43
|
7,90
|
7,76
|
| 20/12/2024 |
639.196 |
0,45%
|
7,71
|
7,68
|
8,06
|
7,84
|
| 19/12/2024 |
928.198 |
2,09%
|
7,65
|
7,37
|
7,92
|
7,80
|
| 18/12/2024 |
0 |
-6,72%
|
8,12
|
7,295
|
8,30
|
7,64
|
| 17/12/2024 |
441.689 |
-0,85%
|
8,12
|
8,09
|
8,355
|
8,19
|
| 16/12/2024 |
1.544.926 |
1,35%
|
8,12
|
7,94
|
8,555
|
8,26
|
| 13/12/2024 |
593.682 |
-2,28%
|
8,79
|
8,115
|
8,355
|
8,15
|
| 12/12/2024 |
3.400.318 |
-10,03%
|
8,79
|
8,2201
|
9,22
|
8,34
|
| 11/12/2024 |
1.664.425 |
-2,42%
|
8,79
|
8,3901
|
9,28
|
9,27
|
| 10/12/2024 |
772.839 |
-1,76%
|
9,66
|
9,3634
|
9,875
|
9,50
|
| 09/12/2024 |
5.291.568 |
8,77%
|
9,20
|
8,33
|
10,5451
|
9,67
|
| 06/12/2024 |
1.261.761 |
-1,11%
|
9,20
|
8,89
|
9,18
|
8,89
|
| 05/12/2024 |
1.278.010 |
-2,39%
|
9,09
|
8,93
|
9,32
|
8,99
|
| 04/12/2024 |
1.126.671 |
0,22%
|
9,09
|
9,07
|
9,345
|
9,21
|
| 03/12/2024 |
1.943.637 |
-2,96%
|
9,45
|
9,00
|
9,495
|
9,19
|
| 02/12/2024 |
703.973 |
-0,42%
|
9,52
|
9,37
|
9,715
|
9,47
|
| 29/11/2024 |
840.702 |
-0,73%
|
9,58
|
9,27
|
9,75
|
9,51
|
