Cogent Biosciences Inc (COGT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
783.652 |
1,74%
|
40,4251
|
39,75
|
41,13
|
40,45
|
| 24/07/2026 |
930.593 |
-1,31%
|
39,52
|
39,24
|
40,55
|
39,76
|
| 23/07/2026 |
2.156.279 |
1,80%
|
39,50
|
38,39
|
40,37
|
40,24
|
| 22/07/2026 |
948.242 |
-0,14%
|
39,7421
|
38,78
|
40,16
|
39,54
|
| 21/07/2026 |
724.360 |
3,51%
|
38,51
|
37,86
|
39,80
|
39,64
|
| 20/07/2026 |
732.869 |
-2,02%
|
39,50
|
38,04
|
39,85
|
38,30
|
| 17/07/2026 |
1.154.964 |
2,99%
|
38,45
|
37,07
|
39,39
|
39,08
|
| 16/07/2026 |
1.556.191 |
-3,49%
|
39,15
|
37,42
|
39,69
|
37,94
|
| 15/07/2026 |
1.341.133 |
2,05%
|
38,40
|
37,79
|
39,61
|
39,30
|
| 14/07/2026 |
1.362.815 |
2,80%
|
38,05
|
37,04
|
38,635
|
38,51
|
| 13/07/2026 |
882.864 |
-3,50%
|
38,81
|
37,08
|
38,81
|
37,46
|
| 10/07/2026 |
1.464.462 |
-4,05%
|
40,62
|
38,31
|
40,62
|
38,87
|
| 09/07/2026 |
2.477.307 |
1,05%
|
40,00
|
39,87
|
40,89
|
40,51
|
| 08/07/2026 |
2.174.335 |
-0,08%
|
39,50
|
38,39
|
40,88
|
39,97
|
| 07/07/2026 |
2.621.669 |
1,60%
|
39,31
|
39,31
|
40,315
|
40,01
|
| 06/07/2026 |
988.115 |
1,91%
|
38,60
|
38,13
|
39,61
|
39,44
|
| 02/07/2026 |
1.054.696 |
0,56%
|
38,66
|
37,815
|
39,50
|
38,69
|
| 01/07/2026 |
1.407.777 |
-0,48%
|
38,44
|
38,12
|
39,40
|
38,48
|
| 30/06/2026 |
4.036.506 |
-0,10%
|
38,94
|
38,15
|
40,09
|
38,70
|
| 29/06/2026 |
2.142.080 |
1,63%
|
38,30
|
37,06
|
39,04
|
38,74
|
| 26/06/2026 |
2.034.092 |
0,28%
|
37,87
|
37,00
|
38,16
|
38,10
|
| 25/06/2026 |
1.924.968 |
1,27%
|
37,6881
|
37,01
|
39,815
|
38,01
|
| 24/06/2026 |
3.521.077 |
3,39%
|
36,28
|
36,28
|
38,60
|
37,53
|
| 23/06/2026 |
2.696.941 |
1,48%
|
35,74
|
34,70
|
36,90
|
36,31
|
| 18/06/2026 |
2.875.832 |
2,58%
|
33,9091
|
33,81
|
35,84
|
35,84
|
| 17/06/2026 |
1.083.524 |
1,83%
|
33,07
|
32,95
|
34,00
|
33,67
|
| 16/06/2026 |
828.235 |
-0,23%
|
33,17
|
32,42
|
33,60
|
33,07
|
| 15/06/2026 |
1.081.526 |
0,04%
|
33,35
|
33,05
|
33,8639
|
33,17
|
| 12/06/2026 |
968.416 |
1,47%
|
33,07
|
32,33
|
33,53
|
33,10
|
| 11/06/2026 |
975.742 |
3,98%
|
31,72
|
31,09
|
32,715
|
32,62
|
| 10/06/2026 |
1.239.518 |
-1,91%
|
31,90
|
30,93
|
32,605
|
31,38
|
| 09/06/2026 |
1.632.056 |
2,68%
|
32,00
|
31,03
|
32,34
|
31,98
|
| 08/06/2026 |
1.141.379 |
0,45%
|
31,16
|
30,935
|
31,815
|
31,16
|
| 05/06/2026 |
996.880 |
-5,47%
|
32,99
|
30,99
|
32,99
|
31,02
|
| 04/06/2026 |
1.000.491 |
1,80%
|
32,60
|
32,07
|
33,615
|
32,79
|
| 03/06/2026 |
1.514.850 |
-1,63%
|
32,87
|
31,43
|
32,87
|
32,26
|
| 02/06/2026 |
2.786.173 |
-5,89%
|
33,99
|
31,315
|
34,555
|
32,76
|
| 01/06/2026 |
1.785.492 |
-0,43%
|
36,00
|
34,41
|
36,00
|
34,81
|
| 29/05/2026 |
1.004.307 |
-1,16%
|
35,52
|
34,515
|
35,54
|
34,96
|
| 28/05/2026 |
1.869.109 |
2,52%
|
35,16
|
34,05
|
35,95
|
35,38
|
| 27/05/2026 |
2.036.804 |
1,68%
|
34,50
|
33,77
|
34,54
|
34,51
|
| 26/05/2026 |
2.133.584 |
3,89%
|
33,01
|
32,83
|
34,19
|
33,94
|
| 22/05/2026 |
1.083.866 |
0,18%
|
33,35
|
32,445
|
34,155
|
32,67
|
| 21/05/2026 |
1.003.376 |
-1,05%
|
32,70
|
32,32
|
33,17
|
32,58
|
| 20/05/2026 |
1.362.838 |
5,36%
|
31,80
|
31,51
|
33,355
|
32,925
|
| 19/05/2026 |
1.022.455 |
-0,32%
|
31,40
|
30,905
|
31,88
|
31,25
|
| 18/05/2026 |
965.460 |
-4,04%
|
32,67
|
31,31
|
32,95
|
31,36
|
| 15/05/2026 |
651.748 |
-3,63%
|
33,91
|
32,54
|
34,27
|
32,68
|
| 14/05/2026 |
694.269 |
-0,29%
|
34,67
|
33,84
|
34,99
|
34,19
|
| 13/05/2026 |
695.080 |
-0,70%
|
34,44
|
33,55
|
34,54
|
34,29
|
| 12/05/2026 |
747.569 |
1,26%
|
33,99
|
33,54
|
35,03
|
34,53
|
| 11/05/2026 |
623.889 |
-1,84%
|
35,50
|
33,60
|
35,50
|
34,10
|
| 08/05/2026 |
490.557 |
-0,22%
|
35,00
|
34,47
|
35,40
|
34,74
|
| 07/05/2026 |
1.138.155 |
-3,07%
|
36,5413
|
34,48
|
36,5413
|
34,79
|
| 06/05/2026 |
1.000.832 |
-3,00%
|
37,18
|
35,57
|
37,51
|
35,87
|
| 05/05/2026 |
1.157.450 |
0,68%
|
36,75
|
35,92
|
37,29
|
36,98
|
| 04/05/2026 |
1.054.689 |
0,16%
|
36,93
|
35,77
|
37,275
|
36,73
|
| 01/05/2026 |
1.556.493 |
2,35%
|
35,79
|
35,42
|
37,01
|
36,63
|
| 30/04/2026 |
765.538 |
-0,08%
|
36,34
|
35,495
|
36,60
|
35,79
|
| 29/04/2026 |
780.929 |
-1,27%
|
36,25
|
35,17
|
36,52
|
35,87
|
| 28/04/2026 |
920.434 |
-0,72%
|
36,58
|
36,18
|
37,375
|
36,34
|
| 27/04/2026 |
69.092 |
-0,31%
|
36,91
|
36,41
|
37,205
|
36,605
|
| 24/04/2026 |
544.392 |
1,85%
|
36,95
|
35,67
|
37,055
|
36,81
|
| 23/04/2026 |
729.393 |
-0,69%
|
36,25
|
35,36
|
36,585
|
36,14
|
| 22/04/2026 |
842.948 |
-0,93%
|
37,81
|
36,12
|
37,81
|
36,39
|
| 21/04/2026 |
1.324.583 |
-0,73%
|
37,40
|
36,36
|
37,40
|
36,73
|
| 20/04/2026 |
804.234 |
-0,67%
|
36,65
|
36,65
|
37,9921
|
37,00
|
| 17/04/2026 |
3.076.345 |
2,93%
|
36,64
|
36,64
|
37,30
|
37,25
|
| 16/04/2026 |
961.131 |
-0,39%
|
36,69
|
35,57
|
36,69
|
36,19
|
| 15/04/2026 |
899.875 |
-0,47%
|
36,4016
|
35,45
|
36,92
|
36,32
|
| 14/04/2026 |
1.716.200 |
-0,08%
|
36,92
|
36,38
|
37,51
|
36,49
|
| 13/04/2026 |
1.435.063 |
0,41%
|
35,90
|
35,90
|
37,28
|
36,52
|
| 10/04/2026 |
1.031.464 |
-2,62%
|
37,55
|
35,82
|
37,58
|
36,37
|
| 09/04/2026 |
1.755.542 |
1,00%
|
36,92
|
36,35
|
37,50
|
37,35
|
| 08/04/2026 |
1.517.080 |
3,73%
|
37,80
|
36,36
|
37,80
|
36,95
|
| 07/04/2026 |
1.771.235 |
0,57%
|
35,94
|
34,255
|
35,94
|
35,62
|
| 06/04/2026 |
1.037.119 |
0,60%
|
35,50
|
34,805
|
35,87
|
35,42
|
| 02/04/2026 |
1.231.635 |
-0,09%
|
35,24
|
33,875
|
35,67
|
35,21
|
| 01/04/2026 |
6.184.396 |
-8,44%
|
38,49
|
34,345
|
38,49
|
35,24
|
| 31/03/2026 |
2.823.313 |
8,72%
|
36,04
|
35,9301
|
39,265
|
38,49
|
| 30/03/2026 |
1.001.314 |
-1,97%
|
36,34
|
35,04
|
36,95
|
35,39
|
| 27/03/2026 |
922.926 |
-2,01%
|
36,69
|
35,87
|
36,99
|
36,10
|
| 26/03/2026 |
727.419 |
1,08%
|
36,00
|
35,36
|
37,005
|
36,87
|
| 25/03/2026 |
1.835.191 |
4,41%
|
35,01
|
35,01
|
37,04
|
36,50
|
| 24/03/2026 |
668.094 |
-1,27%
|
35,27
|
34,05
|
35,27
|
34,96
|
| 23/03/2026 |
1.379.371 |
6,08%
|
34,25
|
33,61
|
35,66
|
35,41
|
| 20/03/2026 |
1.078.908 |
-3,50%
|
34,50
|
32,70
|
35,00
|
33,38
|
| 19/03/2026 |
1.678.817 |
0,70%
|
34,07
|
33,93
|
35,16
|
34,61
|
| 18/03/2026 |
673.061 |
-2,94%
|
35,12
|
34,27
|
35,36
|
34,37
|
| 17/03/2026 |
1.250.233 |
-0,73%
|
36,50
|
34,94
|
36,50
|
35,42
|
| 16/03/2026 |
2.152.539 |
4,94%
|
36,95
|
35,155
|
37,50
|
35,68
|
| 13/03/2026 |
1.260.765 |
-3,77%
|
35,60
|
33,905
|
37,10
|
34,00
|
| 12/03/2026 |
1.877.636 |
-2,02%
|
35,90
|
33,60
|
35,98
|
35,33
|
| 11/03/2026 |
1.093.315 |
-1,64%
|
36,67
|
35,57
|
37,09
|
36,08
|
| 10/03/2026 |
933.783 |
-0,89%
|
36,00
|
36,00
|
38,20
|
36,68
|
| 09/03/2026 |
841.879 |
-0,26%
|
36,63
|
36,04
|
37,71
|
37,01
|
| 06/03/2026 |
1.002.104 |
-1,07%
|
36,80
|
35,645
|
37,56
|
37,08
|
| 05/03/2026 |
1.809.527 |
1,16%
|
36,55
|
36,16
|
38,05
|
37,46
|
| 04/03/2026 |
943.967 |
-0,59%
|
37,21
|
36,72
|
38,20
|
37,02
|
| 03/03/2026 |
952.976 |
-4,24%
|
37,55
|
36,40
|
38,08
|
37,24
|
