XNAS
Datos históricos de Cogent Biosciences, Inc.
Cogent Biosciences, Inc. · COGT
$30.76
▲ +0.02 (+0.06%)
Última operación · 11/10/2026, 19:23:11 UTC
- Variación en el periodo
- +91.36%
- Máximo
- US$43.73
- 8 de diciembre de 2025
- Mínimo
- US$13.78
- 5 de noviembre de 2025
- Volumen medio diario
- 2.44 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.98 | 31.03 | 29.90 | 31.00 | +3.06% | 2.52 M |
| 8 oct 2026 | 29.71 | 30.66 | 28.69 | 30.08 | −0.20% | 3.64 M |
| 7 oct 2026 | 30.05 | 30.43 | 29.88 | 30.14 | −0.79% | 1.26 M |
| 6 oct 2026 | 31.17 | 31.17 | 29.70 | 30.38 | −1.59% | 2.38 M |
| 5 oct 2026 | 31.26 | 31.37 | 29.93 | 30.87 | −0.48% | 1.79 M |
| 2 oct 2026 | 32.12 | 32.29 | 30.86 | 31.02 | −1.80% | 1.17 M |
| 1 oct 2026 | 32.02 | 32.57 | 31.52 | 31.59 | −1.34% | 1.7 M |
| 30 sep 2026 | 31.74 | 32.76 | 31.49 | 32.02 | +1.14% | 1.96 M |
| 29 sep 2026 | 31.76 | 32.12 | 31.32 | 31.66 | −0.63% | 1.7 M |
| 28 sep 2026 | 32.00 | 32.20 | 31.23 | 31.86 | −1.39% | 2.21 M |
| 25 sep 2026 | 31.55 | 32.71 | 31.05 | 32.31 | +2.80% | 2.98 M |
| 24 sep 2026 | 31.21 | 31.95 | 30.35 | 31.43 | +0.06% | 2.59 M |
| 23 sep 2026 | 32.62 | 32.85 | 30.88 | 31.41 | −3.74% | 2.33 M |
| 22 sep 2026 | 32.23 | 32.85 | 32.06 | 32.63 | +1.97% | 2.04 M |
| 21 sep 2026 | 31.97 | 32.52 | 31.41 | 32.00 | +1.59% | 3.42 M |
| 18 sep 2026 | 33.21 | 33.42 | 31.39 | 31.50 | −5.09% | 4.6 M |
| 17 sep 2026 | 33.07 | 33.64 | 32.88 | 33.19 | +2.00% | 1.19 M |
| 16 sep 2026 | 32.89 | 33.27 | 32.20 | 32.54 | −0.61% | 1.92 M |
| 15 sep 2026 | 33.37 | 33.93 | 32.69 | 32.74 | −2.01% | 1.71 M |
| 14 sep 2026 | 33.42 | 33.58 | 32.85 | 33.41 | 0.00% | 1.44 M |
| 11 sep 2026 | 34.51 | 35.00 | 33.21 | 33.41 | −1.97% | 1.72 M |
| 10 sep 2026 | 33.50 | 34.19 | 33.07 | 34.08 | −0.29% | 2.26 M |
| 9 sep 2026 | 35.09 | 35.57 | 34.08 | 34.18 | −3.12% | 1.59 M |
| 8 sep 2026 | 34.16 | 35.75 | 33.90 | 35.28 | +1.50% | 2.24 M |
| 4 sep 2026 | 34.56 | 35.20 | 34.42 | 34.76 | −0.54% | 784,080.954 |
| 3 sep 2026 | 34.90 | 35.14 | 34.06 | 34.95 | +1.10% | 1.27 M |
| 2 sep 2026 | 35.18 | 35.82 | 34.01 | 34.57 | −0.32% | 1.18 M |
| 1 sep 2026 | 34.48 | 34.99 | 34.30 | 34.68 | −0.91% | 1.48 M |
| 31 ago 2026 | 34.61 | 35.21 | 34.11 | 35.00 | +0.95% | 1.85 M |
| 28 ago 2026 | 36.66 | 36.85 | 34.53 | 34.67 | −6.52% | 1.77 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.