Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogent Biosciences Inc (NQ: COGT )

10.55 +0.03 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 18, 2024 10.52 10.98 10.52 10.55 533,246 +0.03(+0.29%)
Sep 17, 2024 10.92 11.00 10.41 10.52 556,281 -0.30(-2.77%)
Sep 16, 2024 10.67 11.07 10.58 10.82 509,037 +0.19(+1.79%)
Sep 13, 2024 10.33 10.77 10.33 10.63 654,053 +0.36(+3.51%)
Sep 12, 2024 10.74 10.74 10.18 10.27 792,856 -0.44(-4.11%)
Sep 11, 2024 10.59 10.75 10.30 10.71 1,294,635 +0.03(+0.28%)
Sep 10, 2024 11.01 11.04 10.64 10.68 616,433 -0.27(-2.47%)
Sep 09, 2024 10.48 11.13 10.46 10.95 733,439 +0.48(+4.58%)
Sep 06, 2024 11.29 11.40 10.37 10.47 982,327 -0.77(-6.85%)
Sep 05, 2024 11.60 11.66 10.87 11.24 1,154,609 -0.24(-2.09%)
Sep 04, 2024 10.91 12.14 10.82 11.48 2,101,296 +0.53(+4.84%)
Sep 03, 2024 10.79 11.54 10.69 10.95 1,934,073 +0.21(+1.96%)
Aug 30, 2024 10.29 10.90 10.29 10.74 770,783 +0.46(+4.47%)
Aug 29, 2024 10.43 10.65 10.27 10.28 431,145 -0.06(-0.58%)
Aug 28, 2024 9.890 10.39 9.840 10.34 394,916 +0.38(+3.82%)
Aug 27, 2024 10.32 10.54 9.780 9.960 313,777 -0.34(-3.30%)
Aug 26, 2024 10.27 10.38 10.08 10.30 339,919 +0.12(+1.18%)
Aug 23, 2024 9.770 10.43 9.750 10.18 1,139,714 +0.46(+4.73%)
Aug 22, 2024 10.24 10.40 9.710 9.720 730,367 -0.52(-5.08%)
Aug 21, 2024 10.04 10.24 9.920 10.24 1,817,386 +0.32(+3.23%)
Aug 20, 2024 9.960 10.16 9.810 9.920 992,110 -0.09(-0.90%)
Aug 19, 2024 9.430 10.19 9.310 10.01 1,904,120 +0.55(+5.81%)
Aug 16, 2024 8.730 9.790 8.680 9.460 1,626,970 +0.74(+8.49%)
Aug 15, 2024 8.690 8.890 8.550 8.720 518,823 +0.20(+2.35%)
Aug 14, 2024 8.770 8.915 8.470 8.520 504,032 -0.25(-2.85%)
Aug 13, 2024 8.640 8.800 8.490 8.770 573,695 +0.27(+3.18%)
Aug 12, 2024 8.650 8.770 8.390 8.500 676,505 -0.08(-0.93%)
Aug 09, 2024 8.920 8.960 8.470 8.580 553,346 -0.31(-3.49%)
Aug 08, 2024 8.790 9.010 8.480 8.890 871,903 +0.26(+3.01%)
Aug 07, 2024 9.200 9.300 8.480 8.630 746,079 -0.63(-6.80%)
Aug 06, 2024 9.290 9.500 8.690 9.260 497,237 +0.12(+1.31%)
Aug 05, 2024 8.750 9.500 8.290 9.140 1,131,907 -0.26(-2.77%)
Aug 02, 2024 8.760 9.500 8.610 9.400 769,749 +0.04(+0.43%)
Aug 01, 2024 9.500 9.535 9.130 9.360 612,301 -0.07(-0.74%)
Jul 31, 2024 9.580 9.880 9.310 9.430 685,944 -0.07(-0.74%)
Jul 30, 2024 9.430 9.670 9.325 9.500 561,794 +0.11(+1.17%)
Jul 29, 2024 9.540 9.630 9.110 9.390 321,202 -0.13(-1.37%)
Jul 26, 2024 9.410 9.560 9.210 9.520 417,715 +0.30(+3.25%)
Jul 25, 2024 9.240 9.310 9.060 9.220 601,393 +0.05(+0.55%)
Jul 24, 2024 9.050 9.410 8.930 9.170 487,844 +0.06(+0.66%)
Jul 23, 2024 8.650 9.340 8.575 9.110 626,465 +0.42(+4.83%)
Jul 22, 2024 8.670 8.720 8.410 8.690 809,121 +0.08(+0.93%)
Jul 19, 2024 8.770 8.980 8.560 8.610 336,997 -0.14(-1.60%)
Jul 18, 2024 8.950 9.040 8.600 8.750 527,742 -0.23(-2.56%)
Jul 17, 2024 9.300 9.470 8.890 8.980 727,447 -0.52(-5.47%)
Jul 16, 2024 9.420 9.560 9.320 9.500 1,009,226 +0.25(+2.70%)
Jul 15, 2024 9.310 9.488 9.150 9.250 593,854 -0.02(-0.22%)
Jul 12, 2024 9.320 9.410 9.100 9.270 551,369 +0.13(+1.42%)
Jul 11, 2024 9.060 9.350 9.010 9.140 725,027 +0.23(+2.58%)
Jul 10, 2024 8.740 8.950 8.530 8.910 477,117 +0.17(+1.95%)
Jul 09, 2024 8.860 8.900 8.530 8.740 595,227 -0.08(-0.91%)
Jul 08, 2024 8.580 8.830 8.370 8.820 936,434 +0.38(+4.50%)
Jul 05, 2024 8.360 8.540 8.020 8.440 536,717 +0.08(+0.96%)
Jul 03, 2024 8.250 8.610 8.230 8.360 850,182 +0.12(+1.46%)
Jul 02, 2024 8.820 9.060 8.070 8.240 822,693 -0.70(-7.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.