Holen Sie sich die Stockscreener-App
12.60
1.08%
0.15
Cogent Biosciences Inc-Aktien (COGT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $12.67 | $12.36 | $0.31 | 343,223.0 | +1.20% |
| 2025-07-22 | $12.74 | $12.01 | $0.728 | 3,469,408.0 | +1.22% |
| 2025-07-21 | $12.97 | $11.93 | $1.04 | 2,025,323.0 | -1.52% |
| 2025-07-18 | $12.95 | $12.31 | $0.64 | 3,679,738.0 | +2.38% |
| 2025-07-17 | $12.52 | $11.79 | $0.7249 | 3,677,426.0 | +2.87% |
| 2025-07-16 | $11.97 | $11.60 | $0.375 | 2,383,844.0 | +3.13% |
| 2025-07-15 | $11.59 | $10.80 | $0.79 | 3,624,295.0 | +3.70% |
| 2025-07-14 | $11.18 | $10.65 | $0.53 | 3,660,669.0 | +1.00% |
| 2025-07-11 | $11.32 | $10.64 | $0.685 | 3,385,924.0 | +1.20% |
| 2025-07-10 | $11.30 | $10.44 | $0.865 | 6,140,728.0 | +4.33% |
| 2025-07-09 | $10.94 | $9.25 | $1.69 | 11,750,507.0 | +6.34% |
| 2025-07-08 | $10.08 | $9.13 | $0.95 | 6,504,047.0 | +4.60% |
| 2025-07-07 | $10.23 | $8.80 | $1.43 | 31,633,188.0 | +23.35% |
| 2025-07-03 | $7.73 | $7.27 | $0.46 | 1,862,978.0 | +2.29% |
| 2025-07-02 | $7.68 | $7.17 | $0.505 | 1,778,449.0 | +2.63% |
| 2025-07-01 | $7.46 | $7.07 | $0.395 | 2,323,988.0 | +0.56% |
| 2025-06-30 | $7.47 | $7.14 | $0.33 | 1,984,887.0 | +1.13% |
| 2025-06-27 | $7.47 | $7.07 | $0.401 | 5,106,107.0 | -3.14% |
| 2025-06-26 | $7.50 | $7.03 | $0.47 | 2,216,093.0 | +3.68% |
| 2025-06-25 | $7.31 | $7.04 | $0.27 | 1,509,499.0 | -2.35% |
| 2025-06-24 | $7.41 | $6.94 | $0.465 | 3,124,920.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $12.97 | $7.07 | $5.90 | 88,243,735.0 | +75.49% |
| 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% |
3.85%
0.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):