Cogent Biosciences Inc (COGT)
Exportar para Excel
<< < 2 3 4 5 6 > |
30-12-2022 |
824.660 |
0,52%
|
11,43
|
11,23
|
11,59
|
11,56
|
29-12-2022 |
520.067 |
6,58%
|
10,91
|
10,855
|
11,53
|
11,50
|
28-12-2022 |
313.171 |
0,09%
|
10,78
|
10,705
|
11,02
|
10,79
|
27-12-2022 |
276.945 |
-1,91%
|
11,01
|
10,655
|
11,01
|
10,78
|
23-12-2022 |
85.083 |
-2,00%
|
10,88
|
10,69
|
10,96
|
10,78
|
22-12-2022 |
472.796 |
-0,09%
|
10,91
|
10,78
|
11,18
|
11,00
|
21-12-2022 |
1.061.315 |
0,18%
|
10,97
|
10,62
|
11,23
|
11,01
|
20-12-2022 |
746.486 |
3,19%
|
10,88
|
10,77
|
11,145
|
10,99
|
19-12-2022 |
1.647.015 |
-10,58%
|
11,86
|
10,465
|
11,86
|
10,65
|
16-12-2022 |
1.424.307 |
-0,42%
|
11,87
|
11,32
|
12,34
|
11,91
|
15-12-2022 |
698.455 |
-1,16%
|
11,99
|
11,57
|
12,12
|
11,96
|
14-12-2022 |
622.279 |
1,26%
|
12,28
|
11,95
|
12,50
|
12,10
|
13-12-2022 |
771.868 |
-1,24%
|
12,36
|
11,65
|
12,59
|
11,95
|
12-12-2022 |
1.497.815 |
9,01%
|
13,03
|
11,75
|
13,20
|
12,10
|
09-12-2022 |
496.354 |
-1,87%
|
11,20
|
11,00
|
11,47
|
11,02
|
08-12-2022 |
378.179 |
0,63%
|
11,14
|
10,87
|
11,32
|
11,23
|
07-12-2022 |
489.175 |
-8,15%
|
12,11
|
11,07
|
12,17
|
11,16
|
06-12-2022 |
2.878.541 |
-2,80%
|
12,43
|
11,845
|
12,60
|
12,15
|
05-12-2022 |
1.200.515 |
-3,18%
|
12,95
|
12,45
|
12,91
|
12,50
|
02-12-2022 |
1.525.269 |
2,46%
|
12,32
|
12,32
|
13,00
|
12,91
|
01-12-2022 |
1.423.328 |
0,16%
|
12,06
|
12,46
|
12,9038
|
12,60
|
30-11-2022 |
1.266.690 |
5,54%
|
12,06
|
11,92
|
12,735
|
12,58
|
29-11-2022 |
902.955 |
6,14%
|
11,31
|
11,30
|
12,085
|
11,92
|
28-11-2022 |
1.162.731 |
-1,49%
|
11,31
|
11,05
|
11,41
|
11,23
|
25-11-2022 |
6.599.495 |
7,73%
|
10,75
|
10,61
|
11,405
|
11,71
|
24-11-2022 |
2.318.835 |
-3,38%
|
11,16
|
10,73
|
11,44
|
10,87
|
23-11-2022 |
2.318.835 |
-3,38%
|
11,16
|
10,73
|
11,44
|
10,87
|
22-11-2022 |
1.222.645 |
0,63%
|
11,16
|
10,77
|
11,40
|
11,25
|
21-11-2022 |
721.410 |
-1,59%
|
11,21
|
11,01
|
11,40
|
11,18
|
18-11-2022 |
1.375.818 |
4,13%
|
12,60
|
10,98
|
11,63
|
11,36
|
17-11-2022 |
1.060.336 |
-1,89%
|
12,60
|
10,585
|
11,14
|
10,91
|
16-11-2022 |
1.549.566 |
-5,04%
|
12,60
|
11,07
|
11,83
|
11,12
|
15-11-2022 |
1.039.004 |
-3,79%
|
12,60
|
11,40
|
12,665
|
11,67
|
14-11-2022 |
427.349 |
-2,34%
|
12,42
|
12,06
|
12,79
|
12,13
|
11-11-2022 |
324.861 |
-2,44%
|
12,16
|
12,065
|
13,07
|
12,42
|
10-11-2022 |
646.162 |
10,12%
|
12,16
|
12,09
|
12,95
|
12,73
|
09-11-2022 |
385.831 |
-5,59%
|
11,79
|
11,34
|
12,20
|
11,565
|
08-11-2022 |
316.794 |
4,79%
|
11,79
|
11,43
|
12,33
|
12,25
|
07-11-2022 |
431.182 |
-4,03%
|
12,57
|
11,67
|
12,19
|
11,67
|
04-11-2022 |
510.392 |
-3,30%
|
12,57
|
11,66
|
12,605
|
12,155
|
03-11-2022 |
371.630 |
3,54%
|
13,60
|
11,9341
|
12,69
|
12,57
|
02-11-2022 |
515.126 |
-5,30%
|
13,60
|
12,12
|
12,80
|
12,14
|
01-11-2022 |
331.168 |
-6,08%
|
13,60
|
12,645
|
13,835
|
12,82
|
31-10-2022 |
340.792 |
-2,85%
|
13,60
|
13,57
|
14,51
|
13,65
|
28-10-2022 |
318.857 |
3,93%
|
13,60
|
13,31
|
14,09
|
14,03
|
27-10-2022 |
209.959 |
1,05%
|
13,43
|
13,29
|
13,7925
|
13,50
|
26-10-2022 |
252.179 |
-0,82%
|
13,43
|
13,11
|
14,02
|
13,36
|
25-10-2022 |
274.526 |
0,67%
|
13,43
|
13,34
|
13,91
|
13,47
|
24-10-2022 |
201.811 |
-4,43%
|
14,00
|
13,145
|
14,00
|
13,38
|
21-10-2022 |
264.474 |
2,53%
|
13,79
|
13,54
|
14,04
|
13,995
|
20-10-2022 |
192.784 |
1,19%
|
13,50
|
13,50
|
14,08
|
13,64
|
19-10-2022 |
297.643 |
-4,87%
|
14,03
|
13,30
|
14,27
|
13,48
|
18-10-2022 |
192.571 |
1,87%
|
13,99
|
13,88
|
14,58
|
14,15
|
17-10-2022 |
313.135 |
2,06%
|
13,77
|
13,61
|
14,09
|
13,89
|
14-10-2022 |
319.396 |
-1,38%
|
13,31
|
13,60
|
13,95
|
13,61
|
13-10-2022 |
292.493 |
1,77%
|
13,31
|
12,92
|
14,00
|
13,80
|
12-10-2022 |
280.808 |
0,37%
|
13,46
|
13,141
|
13,65
|
13,56
|
11-10-2022 |
270.800 |
2,82%
|
12,53
|
12,53
|
13,74
|
13,51
|
10-10-2022 |
288.534 |
-3,95%
|
13,51
|
13,0601
|
13,64
|
13,14
|
07-10-2022 |
275.319 |
-5,92%
|
14,05
|
13,64
|
14,25
|
13,34
|
06-10-2022 |
181.752 |
-2,35%
|
14,00
|
14,00
|
14,60
|
14,16
|
05-10-2022 |
198.939 |
-2,29%
|
14,66
|
14,01
|
15,03
|
14,50
|
04-10-2022 |
249.764 |
3,56%
|
14,36
|
14,35
|
14,88
|
14,84
|
03-10-2022 |
336.768 |
-3,96%
|
14,92
|
14,01
|
15,21
|
14,329
|
30-09-2022 |
1.169.927 |
3,61%
|
14,34
|
14,38
|
15,62
|
14,92
|
29-09-2022 |
202.139 |
-4,82%
|
14,68
|
14,09
|
15,25
|
14,43
|
28-09-2022 |
250.900 |
5,35%
|
14,68
|
14,40
|
15,365
|
15,16
|
27-09-2022 |
302.112 |
0,00%
|
14,68
|
14,23
|
14,72
|
14,39
|
26-09-2022 |
344.283 |
2,64%
|
14,69
|
14,03
|
14,505
|
14,39
|
23-09-2022 |
356.461 |
-5,84%
|
14,69
|
13,77
|
14,72
|
14,02
|
22-09-2022 |
501.609 |
-0,27%
|
14,85
|
14,55
|
15,1231
|
14,89
|
21-09-2022 |
494.684 |
-5,80%
|
15,87
|
14,87
|
15,80
|
14,93
|
20-09-2022 |
392.849 |
2,59%
|
15,43
|
15,34
|
16,17
|
15,85
|
19-09-2022 |
452.488 |
-2,09%
|
15,55
|
14,958
|
16,02
|
15,45
|
16-09-2022 |
6.269.546 |
-3,96%
|
16,08
|
15,12
|
16,345
|
15,78
|
15-09-2022 |
530.302 |
-2,67%
|
16,75
|
16,08
|
16,98
|
16,43
|
14-09-2022 |
541.114 |
3,81%
|
16,18
|
16,18
|
17,54
|
16,88
|
13-09-2022 |
527.855 |
-4,01%
|
16,72
|
15,91
|
17,248
|
16,26
|
12-09-2022 |
398.448 |
3,42%
|
16,85
|
16,37
|
17,20
|
16,94
|
09-09-2022 |
324.905 |
-4,31%
|
16,85
|
16,36
|
17,335
|
16,00
|
08-09-2022 |
402.196 |
-1,68%
|
16,85
|
16,41
|
17,43
|
16,68
|
07-09-2022 |
508.856 |
3,95%
|
16,24
|
16,03
|
17,335
|
16,965
|
06-09-2022 |
613.332 |
0,06%
|
16,99
|
16,15
|
18,07
|
16,32
|
05-09-2022 |
435.626 |
-4,00%
|
16,99
|
16,23
|
17,35
|
16,31
|
02-09-2022 |
435.626 |
-4,00%
|
16,99
|
16,23
|
17,35
|
16,31
|
01-09-2022 |
912.684 |
3,21%
|
16,35
|
16,13
|
17,15
|
17,02
|
31-08-2022 |
830.338 |
3,58%
|
15,95
|
15,75
|
16,9693
|
16,49
|
30-08-2022 |
229.770 |
-1,55%
|
16,22
|
15,8606
|
16,57
|
15,92
|
29-08-2022 |
350.440 |
-0,49%
|
15,95
|
15,88
|
16,57
|
16,17
|
26-08-2022 |
417.502 |
-0,31%
|
16,37
|
15,95
|
16,65
|
16,25
|
25-08-2022 |
677.988 |
-2,34%
|
16,77
|
15,9582
|
16,99
|
16,30
|
24-08-2022 |
1.574.848 |
1,46%
|
16,52
|
16,52
|
17,09
|
16,70
|
23-08-2022 |
1.017.447 |
3,65%
|
15,95
|
15,49
|
16,65
|
16,46
|
22-08-2022 |
1.285.318 |
5,03%
|
15,27
|
14,7641
|
16,09
|
15,88
|
19-08-2022 |
1.039.760 |
-0,53%
|
15,27
|
14,75
|
15,81
|
15,12
|
18-08-2022 |
1.487.924 |
-3,55%
|
15,27
|
14,5517
|
15,76
|
15,20
|
17-08-2022 |
3.296.316 |
11,30%
|
15,02
|
14,999
|
17,15
|
15,76
|
16-08-2022 |
724.167 |
-3,15%
|
14,48
|
13,83
|
14,53
|
14,15
|
15-08-2022 |
1.129.191 |
3,40%
|
14,32
|
14,09
|
14,85
|
14,61
|
12-08-2022 |
476.069 |
5,06%
|
13,50
|
13,46
|
14,22
|
14,13
|