U.S. markets closed
F S&P 500
5,111.75 +20.25 (+0.40%) F Dow Jones
38,638.00 +256.00 (+0.67%) F Nasdaq
17,782.50 +132.75 (+0.75%) E-mini Russell 2000 Index Futur
2,026.90 -0.30 (-0.01%) Petróleo
79.19 +0.24 (+0.30%) Oro
2,315.20 +5.60 (+0.24%)
Cogent Biosciences, Inc. (COGT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 6.99 | 7.41 | 6.94 | 7.29 | 7.29 | 1,108,297 |
| 01 may 2024 | 6.50 | 7.26 | 6.46 | 6.93 | 6.93 | 2,649,800 |
| 30 abr 2024 | 6.60 | 6.67 | 6.43 | 6.50 | 6.50 | 1,574,200 |
| 29 abr 2024 | 6.12 | 6.76 | 6.10 | 6.71 | 6.71 | 1,892,500 |
| 26 abr 2024 | 6.02 | 6.16 | 5.95 | 6.02 | 6.02 | 912,200 |
| 25 abr 2024 | 6.40 | 6.43 | 5.88 | 6.01 | 6.01 | 1,212,000 |
| 24 abr 2024 | 6.95 | 7.11 | 6.54 | 6.54 | 6.54 | 1,775,000 |
| 23 abr 2024 | 7.13 | 7.40 | 6.96 | 6.96 | 6.96 | 1,209,800 |
| 22 abr 2024 | 6.71 | 7.25 | 6.64 | 7.12 | 7.12 | 891,900 |
| 19 abr 2024 | 6.58 | 6.92 | 6.45 | 6.71 | 6.71 | 1,518,300 |
| 18 abr 2024 | 6.51 | 6.67 | 6.44 | 6.61 | 6.61 | 1,061,500 |
| 17 abr 2024 | 6.52 | 6.58 | 6.39 | 6.53 | 6.53 | 2,008,800 |
| 16 abr 2024 | 6.50 | 6.51 | 6.25 | 6.46 | 6.46 | 1,035,000 |
| 15 abr 2024 | 6.46 | 6.71 | 6.39 | 6.50 | 6.50 | 1,671,200 |
| 12 abr 2024 | 6.55 | 6.61 | 6.38 | 6.51 | 6.51 | 1,134,400 |
| 11 abr 2024 | 6.75 | 6.80 | 6.26 | 6.55 | 6.55 | 1,429,600 |
| 10 abr 2024 | 6.74 | 6.74 | 6.35 | 6.65 | 6.65 | 1,630,900 |
| 09 abr 2024 | 6.50 | 7.06 | 6.22 | 6.99 | 6.99 | 1,212,800 |
| 08 abr 2024 | 6.72 | 6.79 | 6.51 | 6.52 | 6.52 | 504,800 |
| 05 abr 2024 | 6.82 | 6.89 | 6.48 | 6.71 | 6.71 | 958,400 |
| 04 abr 2024 | 6.95 | 7.18 | 6.77 | 6.90 | 6.90 | 1,330,900 |
| 03 abr 2024 | 6.66 | 6.90 | 6.52 | 6.89 | 6.89 | 1,017,300 |
| 02 abr 2024 | 6.70 | 6.80 | 6.27 | 6.75 | 6.75 | 1,631,000 |
| 01 abr 2024 | 6.73 | 6.97 | 6.36 | 6.90 | 6.90 | 1,555,200 |
| 28 mar 2024 | 6.54 | 6.77 | 6.41 | 6.72 | 6.72 | 2,244,100 |
| 27 mar 2024 | 5.93 | 6.53 | 5.88 | 6.52 | 6.52 | 1,725,800 |
| 26 mar 2024 | 5.83 | 6.04 | 5.79 | 5.84 | 5.84 | 1,090,600 |
| 25 mar 2024 | 6.33 | 6.42 | 5.73 | 5.78 | 5.78 | 1,656,000 |
| 22 mar 2024 | 6.65 | 6.76 | 6.39 | 6.39 | 6.39 | 787,600 |
| 21 mar 2024 | 6.90 | 7.01 | 6.65 | 6.67 | 6.67 | 1,164,400 |
| 20 mar 2024 | 6.73 | 7.05 | 6.48 | 6.83 | 6.83 | 1,104,100 |
| 19 mar 2024 | 6.62 | 6.77 | 6.51 | 6.73 | 6.73 | 1,377,000 |
| 18 mar 2024 | 6.84 | 6.97 | 6.65 | 6.74 | 6.74 | 1,915,500 |
| 15 mar 2024 | 6.53 | 7.38 | 6.53 | 7.05 | 7.05 | 6,274,000 |
| 14 mar 2024 | 6.68 | 6.82 | 6.41 | 6.54 | 6.54 | 1,959,100 |
| 13 mar 2024 | 6.38 | 6.81 | 6.38 | 6.56 | 6.56 | 1,202,400 |
| 12 mar 2024 | 6.57 | 6.57 | 6.19 | 6.35 | 6.35 | 1,327,500 |
| 11 mar 2024 | 6.61 | 6.70 | 6.47 | 6.50 | 6.50 | 1,537,100 |
| 08 mar 2024 | 6.78 | 7.01 | 6.51 | 6.59 | 6.59 | 1,381,400 |
| 07 mar 2024 | 6.95 | 7.05 | 6.69 | 6.72 | 6.72 | 1,235,300 |
| 06 mar 2024 | 7.12 | 7.13 | 6.74 | 6.89 | 6.89 | 1,928,800 |
| 05 mar 2024 | 6.95 | 7.31 | 6.90 | 7.03 | 7.03 | 1,493,000 |
| 04 mar 2024 | 7.28 | 7.44 | 7.00 | 7.05 | 7.05 | 2,491,800 |
| 01 mar 2024 | 7.05 | 7.38 | 6.99 | 7.23 | 7.23 | 1,951,600 |
| 29 feb 2024 | 7.57 | 7.72 | 6.87 | 7.00 | 7.00 | 3,407,400 |
| 28 feb 2024 | 7.36 | 7.63 | 7.13 | 7.34 | 7.34 | 2,165,300 |
| 27 feb 2024 | 7.85 | 7.99 | 7.40 | 7.49 | 7.49 | 2,459,500 |
| 26 feb 2024 | 7.25 | 7.84 | 7.18 | 7.50 | 7.50 | 2,965,700 |
| 23 feb 2024 | 8.85 | 8.89 | 7.28 | 7.44 | 7.44 | 5,155,800 |
| 22 feb 2024 | 8.46 | 10.26 | 8.31 | 8.95 | 8.95 | 14,258,400 |
| 21 feb 2024 | 8.48 | 8.83 | 8.16 | 8.56 | 8.56 | 2,268,300 |
| 20 feb 2024 | 8.82 | 9.44 | 8.24 | 8.59 | 8.59 | 2,848,900 |
| 16 feb 2024 | 8.85 | 9.36 | 8.64 | 9.02 | 9.02 | 1,689,400 |
| 15 feb 2024 | 8.75 | 9.58 | 8.48 | 8.88 | 8.88 | 4,044,600 |
| 14 feb 2024 | 8.55 | 9.41 | 7.95 | 8.70 | 8.70 | 10,747,800 |
| 13 feb 2024 | 5.62 | 5.66 | 5.37 | 5.46 | 5.46 | 1,027,900 |
| 12 feb 2024 | 5.86 | 6.15 | 5.66 | 5.79 | 5.79 | 2,008,400 |
| 09 feb 2024 | 6.40 | 6.62 | 5.72 | 5.88 | 5.88 | 1,660,900 |
| 08 feb 2024 | 6.29 | 6.55 | 5.96 | 6.38 | 6.38 | 1,367,900 |
| 07 feb 2024 | 6.01 | 6.20 | 5.70 | 5.95 | 5.95 | 1,770,200 |
| 06 feb 2024 | 5.63 | 6.41 | 5.49 | 6.03 | 6.03 | 2,992,800 |
| 05 feb 2024 | 4.79 | 5.73 | 4.62 | 5.70 | 5.70 | 3,083,700 |
| 02 feb 2024 | 4.38 | 4.85 | 4.30 | 4.80 | 4.80 | 1,743,900 |
| 01 feb 2024 | 4.43 | 4.60 | 4.36 | 4.48 | 4.48 | 891,100 |
| 31 ene 2024 | 4.43 | 4.67 | 4.30 | 4.43 | 4.43 | 1,939,100 |
| 30 ene 2024 | 4.52 | 4.54 | 4.34 | 4.43 | 4.43 | 913,200 |
| 29 ene 2024 | 4.37 | 4.59 | 4.28 | 4.54 | 4.54 | 2,319,700 |
| 26 ene 2024 | 4.49 | 4.50 | 4.30 | 4.38 | 4.38 | 1,173,300 |
| 25 ene 2024 | 4.47 | 4.55 | 4.34 | 4.43 | 4.43 | 830,700 |
| 24 ene 2024 | 4.73 | 4.73 | 4.43 | 4.43 | 4.43 | 690,900 |
| 23 ene 2024 | 4.77 | 4.85 | 4.46 | 4.63 | 4.63 | 1,071,700 |
| 22 ene 2024 | 4.60 | 4.75 | 4.55 | 4.70 | 4.70 | 1,123,600 |
| 19 ene 2024 | 4.67 | 4.72 | 4.56 | 4.59 | 4.59 | 1,640,300 |
| 18 ene 2024 | 4.94 | 4.94 | 4.53 | 4.61 | 4.61 | 1,676,200 |
| 17 ene 2024 | 4.62 | 4.90 | 4.57 | 4.88 | 4.88 | 2,813,000 |
| 16 ene 2024 | 5.00 | 5.00 | 4.68 | 4.72 | 4.72 | 1,985,700 |
| 12 ene 2024 | 5.37 | 5.50 | 4.90 | 5.06 | 5.06 | 3,729,600 |
| 11 ene 2024 | 5.23 | 5.41 | 5.04 | 5.34 | 5.34 | 1,626,600 |
| 10 ene 2024 | 5.23 | 5.49 | 5.15 | 5.33 | 5.33 | 2,119,000 |
| 09 ene 2024 | 5.58 | 5.58 | 5.14 | 5.25 | 5.25 | 1,177,300 |
| 08 ene 2024 | 5.13 | 5.70 | 5.06 | 5.69 | 5.69 | 943,000 |
| 05 ene 2024 | 5.67 | 5.76 | 5.13 | 5.17 | 5.17 | 932,200 |
| 04 ene 2024 | 5.88 | 5.95 | 5.59 | 5.71 | 5.71 | 1,025,500 |
| 03 ene 2024 | 6.18 | 6.18 | 5.78 | 5.85 | 5.85 | 1,586,800 |
| 02 ene 2024 | 5.84 | 6.71 | 5.73 | 6.24 | 6.24 | 1,465,600 |
| 29 dic 2023 | 6.08 | 6.08 | 5.85 | 5.88 | 5.88 | 851,400 |
| 28 dic 2023 | 5.85 | 6.11 | 5.83 | 6.05 | 6.05 | 1,038,300 |
| 27 dic 2023 | 5.74 | 5.89 | 5.69 | 5.87 | 5.87 | 794,600 |
| 26 dic 2023 | 5.75 | 5.91 | 5.66 | 5.73 | 5.73 | 1,946,100 |
| 22 dic 2023 | 5.60 | 5.83 | 5.54 | 5.74 | 5.74 | 1,042,500 |
| 21 dic 2023 | 5.23 | 5.58 | 5.23 | 5.50 | 5.50 | 1,194,900 |
| 20 dic 2023 | 5.03 | 5.46 | 4.95 | 5.16 | 5.16 | 3,156,300 |
| 19 dic 2023 | 4.55 | 5.13 | 4.53 | 5.06 | 5.06 | 2,697,000 |
| 18 dic 2023 | 4.92 | 4.92 | 4.45 | 4.51 | 4.51 | 1,911,000 |
| 15 dic 2023 | 5.00 | 5.03 | 4.64 | 4.88 | 4.88 | 3,701,300 |
| 14 dic 2023 | 4.45 | 5.05 | 4.43 | 4.96 | 4.96 | 2,827,600 |
| 13 dic 2023 | 4.45 | 4.65 | 4.31 | 4.43 | 4.43 | 3,321,300 |
| 12 dic 2023 | 4.04 | 4.62 | 3.90 | 4.45 | 4.45 | 6,102,500 |
| 11 dic 2023 | 4.29 | 4.59 | 3.67 | 4.06 | 4.06 | 20,991,900 |
| 08 dic 2023 | 8.98 | 9.55 | 8.58 | 8.64 | 8.64 | 1,435,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.