Holen Sie sich die Stockscreener-App
14.13
8.84%
-1.37
Handel nachbörslich:
13.91
-0.22
-1.56%
Cogent Biosciences Inc-Aktien (COGT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $15.90 | $13.98 | $1.92 | 5,482,620.0 | -8.84% |
| 2025-11-03 | $16.75 | $15.46 | $1.29 | 2,822,724.0 | -4.91% |
| 2025-10-31 | $16.42 | $15.81 | $0.61 | 2,034,665.0 | +0.56% |
| 2025-10-30 | $16.50 | $15.95 | $0.55 | 2,022,250.0 | +1.31% |
| 2025-10-29 | $16.42 | $15.83 | $0.5863 | 1,946,025.0 | -0.56% |
| 2025-10-28 | $16.25 | $15.73 | $0.515 | 1,120,770.0 | -0.68% |
| 2025-10-27 | $16.55 | $15.47 | $1.08 | 3,449,378.0 | +7.07% |
| 2025-10-24 | $15.24 | $14.87 | $0.375 | 2,050,616.0 | +1.95% |
| 2025-10-23 | $15.00 | $14.60 | $0.402 | 4,802,259.0 | -0.07% |
| 2025-10-22 | $15.82 | $14.20 | $1.62 | 3,729,432.0 | -6.37% |
| 2025-10-21 | $17.15 | $15.72 | $1.43 | 2,695,018.0 | -2.22% |
| 2025-10-20 | $17.00 | $15.81 | $1.19 | 3,658,450.0 | -1.04% |
| 2025-10-17 | $16.50 | $16.03 | $0.47 | 1,157,185.0 | +0.18% |
| 2025-10-16 | $16.75 | $15.94 | $0.815 | 1,557,291.0 | -1.27% |
| 2025-10-15 | $16.58 | $15.26 | $1.32 | 2,076,165.0 | +7.39% |
| 2025-10-14 | $16.22 | $15.35 | $0.87 | 1,439,543.0 | -4.75% |
| 2025-10-13 | $16.99 | $16.18 | $0.81 | 2,335,512.0 | -0.43% |
| 2025-10-10 | $16.42 | $15.83 | $0.59 | 1,885,481.0 | +0.49% |
| 2025-10-09 | $16.46 | $15.56 | $0.90 | 1,043,916.0 | +3.92% |
| 2025-10-08 | $15.85 | $15.26 | $0.59 | 2,019,810.0 | +0.91% |
| 2025-10-07 | $16.05 | $15.28 | $0.77 | 1,625,084.0 | -2.89% |
Cogent Biosciences Inc-Aktien (COGT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cogent Biosciences Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der COGT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cogent Biosciences Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cogent Biosciences Inc-Aktien (COGT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $16.75 | $13.98 | $2.77 | 13,787,964.0 | -13.31% |
| 2025-10 | $17.15 | $13.81 | $3.34 | 52,653,549.0 | +13.51% |
| 2025-09 | $14.54 | $11.60 | $2.94 | 39,970,738.0 | +18.87% |
| 2025-08 | $12.84 | $10.38 | $2.46 | 25,165,657.0 | +5.78% |
| 2025-07 | $12.97 | $7.07 | $5.90 | 99,958,502.0 | +59.05% |
| 2025-06 | $7.83 | $5.10 | $2.73 | 48,701,289.0 | +31.99% |
| 2025-05 | $5.89 | $4.55 | $1.34 | 25,806,837.0 | +4.41% |
| 2025-04 | $6.01 | $3.72 | $2.29 | 33,079,823.0 | -13.02% |
| 2025-03 | $7.87 | $5.89 | $1.98 | 23,145,468.0 | -20.45% |
| 2025-02 | $9.93 | $6.56 | $3.37 | 25,388,210.0 | -19.12% |
| 2025-01 | $10.15 | $6.60 | $3.55 | 31,782,999.0 | +19.36% |
Cogent Biosciences Inc-Aktien (COGT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.55 | $7.29 | $3.25 | 34,933,592.0 | -18.93% |
| 2024-11 | $12.20 | $8.56 | $3.64 | 29,994,050.0 | -17.23% |
| 2024-10 | $12.61 | $10.21 | $2.40 | 21,607,077.0 | +6.39% |
| 2024-09 | $12.14 | $10.18 | $1.96 | 19,453,485.0 | +0.56% |
| 2024-08 | $10.90 | $8.29 | $2.61 | 17,559,767.0 | +13.89% |
| 2024-07 | $9.88 | $8.02 | $1.86 | 13,535,670.0 | +11.86% |
| 2024-06 | $9.29 | $7.71 | $1.58 | 31,698,460.0 | +5.24% |
| 2024-05 | $8.45 | $6.46 | $1.99 | 24,132,703.0 | +23.23% |
| 2024-04 | $7.40 | $5.88 | $1.52 | 27,753,262.0 | -3.27% |
| 2024-03 | $7.44 | $5.73 | $1.71 | 35,132,728.0 | -4.00% |
| 2024-02 | $10.26 | $4.30 | $5.96 | 67,200,936.0 | +58.01% |
| 2024-01 | $6.71 | $4.28 | $2.43 | 32,058,114.0 | -24.66% |
Cogent Biosciences Inc-Aktien (COGT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.55 | $3.67 | $5.88 | 57,119,471.0 | -23.34% |
| 2023-11 | $8.97 | $6.43 | $2.54 | 25,752,190.0 | -6.00% |
| 2023-10 | $10.26 | $8.15 | $2.11 | 16,037,247.0 | -16.31% |
| 2023-09 | $13.23 | $9.48 | $3.75 | 17,024,761.0 | -20.15% |
| 2023-08 | $13.36 | $10.37 | $2.99 | 16,896,299.0 | -6.00% |
| 2023-07 | $13.13 | $11.74 | $1.39 | 8,367,672.0 | +9.71% |
| 2023-06 | $13.50 | $11.25 | $2.25 | 20,625,410.0 | +0.85% |
| 2023-05 | $12.62 | $10.26 | $2.36 | 14,049,765.0 | +9.11% |
| 2023-04 | $11.52 | $9.81 | $1.71 | 12,079,267.0 | -0.28% |
| 2023-03 | $13.51 | $9.65 | $3.86 | 14,304,300.0 | -18.44% |
| 2023-02 | $15.68 | $12.48 | $3.20 | 10,577,674.0 | -12.15% |
| 2023-01 | $15.11 | $10.93 | $4.18 | 14,156,060.0 | +30.28% |
1.45%
0.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):