Cogent Biosciences Inc (COGT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 28/11/2024 |
1.904.512 |
-2,03%
|
9,73
|
9,43
|
9,99
|
9,58
|
| 27/11/2024 |
1.898.000 |
-0,47%
|
9,625
|
9,06
|
9,99
|
9,58
|
| 26/11/2024 |
617.579 |
4,73%
|
9,01
|
9,01
|
9,70
|
9,625
|
| 25/11/2024 |
762.286 |
0,68%
|
8,96
|
8,96
|
9,60
|
9,19
|
| 22/11/2024 |
451.463 |
1,67%
|
9,12
|
8,88
|
9,30
|
9,13
|
| 21/11/2024 |
670.874 |
-1,10%
|
9,05
|
8,93
|
9,30
|
8,98
|
| 20/11/2024 |
1.409.126 |
0,22%
|
8,98
|
8,83
|
9,39
|
9,08
|
| 19/11/2024 |
1.157.886 |
0,78%
|
8,90
|
8,50
|
9,18
|
9,06
|
| 18/11/2024 |
2.387.976 |
1,01%
|
8,83
|
8,56
|
9,075
|
8,99
|
| 15/11/2024 |
968.456 |
-7,77%
|
10,47
|
8,84
|
10,49
|
8,90
|
| 14/11/2024 |
587.121 |
-7,21%
|
11,12
|
9,65
|
11,16
|
9,65
|
| 13/11/2024 |
2.212.904 |
0,19%
|
10,22
|
9,97
|
11,16
|
10,40
|
| 12/11/2024 |
875.890 |
-0,19%
|
10,39
|
9,97
|
10,80
|
10,38
|
| 11/11/2024 |
1.107.184 |
1,86%
|
10,56
|
10,27
|
10,95
|
10,40
|
| 08/11/2024 |
909.647 |
1,59%
|
10,44
|
9,8613
|
10,46
|
10,21
|
| 07/11/2024 |
578.750 |
-4,10%
|
10,43
|
9,89
|
10,96
|
10,05
|
| 06/11/2024 |
1.233.116 |
4,91%
|
11,84
|
9,3702
|
11,98
|
10,48
|
| 05/11/2024 |
620.610 |
%
|
11,84
|
11,34
|
12,20
|
11,87
|
| 04/11/2024 |
610.853 |
%
|
11,56
|
11,34
|
12,20
|
11,87
|
| 01/11/2024 |
571.608 |
%
|
11,90
|
11,28
|
12,10
|
11,72
|
| 31/10/2024 |
565.457 |
%
|
11,90
|
11,46
|
12,295
|
11,49
|
| 30/10/2024 |
436.723 |
%
|
11,72
|
11,89
|
12,295
|
12,01
|
| 29/10/2024 |
729.773 |
%
|
11,72
|
11,825
|
12,455
|
11,65
|
| 28/10/2024 |
724.310 |
%
|
12,19
|
11,83
|
12,455
|
11,89
|
| 25/10/2024 |
2.069.148 |
%
|
12,19
|
11,70
|
12,57
|
12,07
|
| 24/10/2024 |
583.290 |
%
|
12,32
|
12,111
|
12,61
|
12,57
|
| 23/10/2024 |
568.354 |
%
|
12,30
|
12,111
|
12,61
|
12,30
|
| 22/10/2024 |
492.421 |
%
|
11,90
|
11,51
|
12,0375
|
12,00
|
| 21/10/2024 |
488.668 |
%
|
11,90
|
11,51
|
12,0375
|
11,86
|
| 18/10/2024 |
603.609 |
%
|
11,65
|
11,405
|
11,93
|
11,90
|
| 17/10/2024 |
982.735 |
%
|
11,39
|
11,10
|
11,79
|
11,72
|
| 16/10/2024 |
972.437 |
%
|
11,21
|
11,10
|
11,79
|
11,35
|
| 15/10/2024 |
505.046 |
%
|
11,21
|
11,22
|
11,865
|
11,67
|
| 14/10/2024 |
985.884 |
%
|
11,21
|
11,07
|
11,45
|
11,31
|
| 11/10/2024 |
460.171 |
%
|
11,06
|
10,61
|
11,45
|
11,09
|
| 10/10/2024 |
779.987 |
%
|
10,68
|
10,585
|
11,02
|
11,31
|
| 09/10/2024 |
1.146.159 |
%
|
10,86
|
10,66
|
11,04
|
10,85
|
| 08/10/2024 |
994.635 |
%
|
10,79
|
10,66
|
11,04
|
10,85
|
| 07/10/2024 |
433.671 |
%
|
11,19
|
10,73
|
11,235
|
10,74
|
| 04/10/2024 |
992.410 |
%
|
10,56
|
10,482
|
10,8075
|
10,58
|
| 03/10/2024 |
542.498 |
%
|
10,56
|
10,35
|
10,98
|
10,72
|
| 02/10/2024 |
1.202.483 |
%
|
10,75
|
10,21
|
10,80
|
10,75
|
| 01/10/2024 |
885.503 |
%
|
11,01
|
10,62
|
11,00
|
11,10
|
