Cogent Biosciences Inc (COGT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
22/05/2023	282.520	-2,14%	11,30	11,05	11,54	10,97
19/05/2023	833.916	3,99%	10,92	10,87	11,71	11,21
18/05/2023	565.137	-3,49%	11,08	10,28	11,515	10,78
17/05/2023	197.915	-0,53%	11,29	10,98	11,37	11,17
16/05/2023	384.944	-5,63%	11,62	11,22	11,625	11,23
15/05/2023	588.583	3,21%	11,52	11,52	12,00	11,90
12/05/2023	281.481	1,32%	11,43	11,325	11,70	11,53
11/05/2023	422.657	-2,40%	11,60	11,025	12,095	11,38
10/05/2023	471.616	-3,88%	12,28	11,61	12,44	11,66