Cogent Biosciences Inc (COGT)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,27%
|
7,73
|
7,36
|
7,65
|
7,45
|
17/05/2024 |
589.225 |
-0,27%
|
7,73
|
7,36
|
7,65
|
7,45
|
16/05/2024 |
483.837 |
-3,24%
|
7,73
|
7,41
|
7,81
|
7,47
|
15/05/2024 |
303.606 |
5,03%
|
7,57
|
7,37
|
7,85
|
7,72
|
14/05/2024 |
437.043 |
0,00%
|
7,68
|
7,325
|
7,82
|
7,35
|
13/05/2024 |
1.145.467 |
-2,78%
|
7,68
|
7,22
|
7,88
|
7,35
|
10/05/2024 |
644.097 |
-4,55%
|
7,68
|
7,44
|
8,06
|
7,56
|
09/05/2024 |
942.222 |
5,13%
|
7,68
|
7,50
|
8,06
|
7,99
|
08/05/2024 |
901.234 |
-2,06%
|
7,39
|
7,42
|
7,83
|
7,60
|
07/05/2024 |
467.159 |
2,51%
|
7,39
|
7,23
|
7,80
|
7,76
|
06/05/2024 |
569.641 |
0,53%
|
7,60
|
7,395
|
7,71
|
7,57
|
03/05/2024 |
447.498 |
3,29%
|
6,99
|
7,38
|
7,72
|
7,53
|
02/05/2024 |
818.579 |
5,05%
|
6,99
|
6,94
|
7,41
|
7,28
|
01/05/2024 |
1.919.484 |
6,62%
|
6,50
|
6,46
|
7,257
|
6,93
|
30/04/2024 |
1.031.681 |
-3,13%
|
6,60
|
6,43
|
6,672
|
6,50
|
29/04/2024 |
1.358.222 |
11,46%
|
6,12
|
6,105
|
6,76
|
6,71
|
26/04/2024 |
678.276 |
0,17%
|
6,95
|
5,945
|
6,16
|
6,02
|
25/04/2024 |
579.058 |
-8,10%
|
6,95
|
5,88
|
6,41
|
6,01
|
24/04/2024 |
1.259.985 |
-6,03%
|
6,95
|
6,5413
|
7,115
|
6,54
|
23/04/2024 |
613.028 |
-2,25%
|
7,13
|
6,97
|
7,40
|
6,96
|
22/04/2024 |
633.582 |
6,11%
|
6,50
|
6,645
|
7,245
|
7,12
|
19/04/2024 |
1.027.518 |
1,51%
|
6,50
|
6,455
|
6,92
|
6,71
|
18/04/2024 |
737.562 |
1,23%
|
6,50
|
6,44
|
6,665
|
6,61
|
17/04/2024 |
1.448.841 |
1,08%
|
6,50
|
6,383
|
6,58
|
6,53
|
16/04/2024 |
571.662 |
-0,62%
|
6,50
|
6,25
|
6,51
|
6,46
|
15/04/2024 |
811.738 |
-0,15%
|
6,55
|
6,395
|
6,71
|
6,50
|
12/04/2024 |
850.995 |
-0,61%
|
6,55
|
6,45
|
6,60
|
6,51
|
11/04/2024 |
1.120.123 |
-1,50%
|
6,74
|
6,255
|
6,79
|
6,55
|
10/04/2024 |
1.276.291 |
-4,86%
|
6,74
|
6,35
|
6,74
|
6,65
|
09/04/2024 |
850.318 |
7,21%
|
6,95
|
6,4116
|
7,055
|
6,99
|
08/04/2024 |
235.192 |
-2,83%
|
6,95
|
6,51
|
6,72
|
6,52
|
05/04/2024 |
706.584 |
-2,75%
|
6,95
|
6,48
|
6,885
|
6,71
|
04/04/2024 |
1.025.795 |
0,15%
|
6,95
|
6,78
|
7,18
|
6,90
|
03/04/2024 |
331.687 |
2,07%
|
6,66
|
6,52
|
6,90
|
6,89
|
02/04/2024 |
1.258.172 |
-2,17%
|
6,70
|
6,2705
|
6,80
|
6,75
|
01/04/2024 |
1.097.142 |
2,68%
|
6,54
|
6,36
|
6,97
|
6,90
|
28/03/2024 |
1.150.108 |
3,07%
|
6,54
|
6,41
|
6,77
|
6,72
|
27/03/2024 |
1.440.856 |
11,74%
|
5,93
|
5,88
|
6,52
|
6,52
|
26/03/2024 |
744.489 |
0,95%
|
6,65
|
5,79
|
6,04
|
5,835
|
25/03/2024 |
1.084.863 |
-9,55%
|
6,65
|
5,73
|
6,41
|
5,78
|
22/03/2024 |
561.516 |
-4,20%
|
6,65
|
6,40
|
6,75
|
6,39
|
21/03/2024 |
705.305 |
-2,34%
|
6,62
|
6,65
|
7,01
|
6,67
|
20/03/2024 |
821.634 |
1,49%
|
6,62
|
6,48
|
7,05
|
6,83
|
19/03/2024 |
865.861 |
-0,15%
|
6,62
|
6,51
|
6,77
|
6,73
|
18/03/2024 |
951.354 |
-4,40%
|
6,84
|
6,65
|
6,97
|
6,74
|
15/03/2024 |
5.421.059 |
7,80%
|
6,61
|
6,58
|
7,38
|
7,05
|
14/03/2024 |
1.277.771 |
-0,31%
|
6,61
|
6,405
|
6,825
|
6,54
|
13/03/2024 |
426.174 |
3,31%
|
6,38
|
6,395
|
6,805
|
6,56
|
12/03/2024 |
910.892 |
-2,31%
|
6,57
|
6,19
|
6,57
|
6,35
|
11/03/2024 |
727.982 |
-1,37%
|
6,61
|
6,48
|
6,705
|
6,50
|
08/03/2024 |
848.041 |
-1,94%
|
6,95
|
6,505
|
7,01
|
6,59
|
07/03/2024 |
835.741 |
-2,47%
|
6,95
|
6,69
|
7,0499
|
6,72
|
06/03/2024 |
1.251.889 |
-1,99%
|
7,12
|
6,75
|
7,13
|
6,89
|
05/03/2024 |
1.021.197 |
-0,28%
|
6,95
|
6,93
|
7,3491
|
7,03
|
04/03/2024 |
1.963.681 |
-2,49%
|
7,28
|
7,00
|
7,42
|
7,05
|
01/03/2024 |
1.421.525 |
3,29%
|
7,05
|
6,99
|
7,375
|
7,23
|
29/02/2024 |
2.615.565 |
-4,64%
|
7,57
|
6,87
|
7,68
|
6,9998
|
28/02/2024 |
1.653.919 |
-2,00%
|
7,36
|
7,13
|
7,57
|
7,34
|
27/02/2024 |
1.761.380 |
-0,13%
|
7,85
|
7,40
|
7,9871
|
7,49
|
26/02/2024 |
1.639.570 |
0,81%
|
7,25
|
7,18
|
7,84
|
7,50
|
23/02/2024 |
3.781.254 |
-16,87%
|
8,85
|
7,34
|
8,89
|
7,44
|
22/02/2024 |
11.381.556 |
5,15%
|
8,46
|
8,31
|
10,26
|
9,0009
|
21/02/2024 |
1.327.435 |
-0,35%
|
8,48
|
8,16
|
8,8323
|
8,56
|
20/02/2024 |
1.873.387 |
-4,77%
|
8,88
|
8,245
|
9,41
|
8,59
|
19/02/2024 |
868.083 |
1,58%
|
8,85
|
8,64
|
9,36
|
9,02
|
16/02/2024 |
868.083 |
1,58%
|
8,85
|
8,64
|
9,36
|
9,02
|
15/02/2024 |
2.558.150 |
2,07%
|
8,75
|
8,48
|
9,57
|
8,88
|
14/02/2024 |
7.119.971 |
60,26%
|
8,63
|
8,03
|
9,4148
|
8,7501
|
13/02/2024 |
665.286 |
-5,70%
|
5,62
|
5,37
|
5,66
|
5,46
|
12/02/2024 |
891.221 |
-1,53%
|
5,86
|
5,66
|
6,15
|
5,79
|
09/02/2024 |
1.009.527 |
-7,84%
|
6,40
|
5,72
|
6,6165
|
5,88
|
08/02/2024 |
897.786 |
7,23%
|
6,29
|
5,9618
|
6,55
|
6,38
|
07/02/2024 |
993.202 |
-1,33%
|
4,72
|
5,70
|
6,20
|
5,95
|
06/02/2024 |
1.908.668 |
5,79%
|
4,72
|
5,49
|
6,4038
|
6,03
|
05/02/2024 |
1.925.960 |
18,75%
|
4,72
|
4,62
|
5,72
|
5,70
|
02/02/2024 |
1.080.341 |
7,14%
|
4,43
|
4,30
|
4,85
|
4,80
|
01/02/2024 |
515.705 |
1,13%
|
4,43
|
4,365
|
4,60
|
4,48
|
31/01/2024 |
1.513.855 |
0,00%
|
4,43
|
4,295
|
4,67
|
4,43
|
30/01/2024 |
666.966 |
-2,42%
|
4,37
|
4,34
|
4,54
|
4,43
|
29/01/2024 |
754.226 |
3,77%
|
4,37
|
4,28
|
4,58
|
4,54
|
26/01/2024 |
909.018 |
-1,24%
|
4,49
|
4,30
|
4,50
|
4,375
|
25/01/2024 |
432.427 |
0,00%
|
4,47
|
4,345
|
4,54
|
4,43
|
24/01/2024 |
471.142 |
-4,32%
|
4,73
|
4,43
|
4,73
|
4,43
|
23/01/2024 |
679.828 |
-1,49%
|
4,60
|
4,46
|
4,825
|
4,63
|
22/01/2024 |
664.566 |
2,40%
|
4,60
|
4,55
|
4,75
|
4,70
|
19/01/2024 |
1.260.751 |
-0,43%
|
4,67
|
4,57
|
4,72
|
4,59
|
18/01/2024 |
1.220.619 |
-5,53%
|
4,94
|
4,5315
|
4,94
|
4,61
|
17/01/2024 |
1.940.438 |
3,39%
|
4,62
|
4,57
|
4,885
|
4,88
|
16/01/2024 |
1.552.168 |
-6,72%
|
5,00
|
4,68
|
4,985
|
4,72
|
15/01/2024 |
2.962.268 |
-5,24%
|
5,23
|
4,90
|
5,48
|
5,06
|
12/01/2024 |
2.962.268 |
-5,24%
|
5,23
|
4,90
|
5,48
|
5,06
|
11/01/2024 |
939.326 |
0,19%
|
5,23
|
5,04
|
5,41
|
5,34
|
10/01/2024 |
1.628.693 |
1,52%
|
5,23
|
5,15
|
5,4887
|
5,33
|
09/01/2024 |
658.592 |
-7,73%
|
5,58
|
5,14
|
5,58
|
5,25
|
08/01/2024 |
681.566 |
10,64%
|
5,13
|
5,061
|
5,70
|
5,72
|
05/01/2024 |
626.298 |
-9,46%
|
5,67
|
5,125
|
5,67
|
5,17
|
04/01/2024 |
726.003 |
-2,39%
|
5,88
|
5,59
|
5,955
|
5,71
|
03/01/2024 |
622.871 |
-6,09%
|
6,08
|
5,785
|
6,13
|
5,86
|
02/01/2024 |
817.289 |
6,04%
|
6,08
|
5,85
|
6,6976
|
6,235
|
29/12/2023 |
611.313 |
-2,81%
|
6,08
|
5,85
|
6,08
|
5,88
|