Cogent Biosciences Inc (COGT)

COGT
🏛️ États-Unis →
14.16
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 11.87 11.96 11.85 11.86 23.8K
09:31 11.87 11.89 11.87 11.89 2.6K
09:32 11.77 11.80 11.70 11.77 13.9K
09:33 11.77 11.77 11.75 11.75 3.7K
09:34 11.76 11.76 11.67 11.70 7.6K
09:35 11.70 11.70 11.67 11.70 1.3K
09:36 11.64 11.67 11.64 11.66 4.3K
09:37 11.67 11.71 11.66 11.70 10.3K
09:38 11.72 11.72 11.64 11.70 5.1K
09:39 11.68 11.68 11.67 11.67 1.1K
09:40 11.66 11.67 11.66 11.66 2.0K
09:41 11.63 11.66 11.63 11.66 17.7K
09:42 11.65 11.67 11.64 11.67 15.1K
09:43 11.67 11.72 11.67 11.68 7.1K
09:44 11.71 11.73 11.68 11.68 13.6K
09:45 11.71 11.73 11.70 11.71 19.5K
09:46 11.70 11.74 11.67 11.74 22.6K
09:47 11.75 11.76 11.73 11.73 7.9K
09:48 11.73 11.74 11.72 11.74 7.9K
09:49 11.74 11.75 11.73 11.75 8.6K
09:50 11.75 11.75 11.75 11.75 0.1K
09:51 11.77 11.77 11.75 11.77 1.4K
09:52 11.75 11.78 11.75 11.78 1.0K
09:53 11.78 11.83 11.78 11.83 1.9K
09:54 11.80 11.80 11.80 11.80 0.8K
09:55 11.82 11.83 11.82 11.83 0.4K
09:56 11.81 11.83 11.81 11.83 0.2K
09:57 11.80 11.82 11.80 11.82 1.1K
09:58 11.81 11.81 11.80 11.80 3.0K
09:59 11.80 11.84 11.80 11.84 4.9K
10:00 11.84 11.86 11.80 11.80 6.6K
10:01 11.79 11.79 11.79 11.79 0.4K
10:02 11.81 11.81 11.78 11.81 1.7K
10:03 11.81 11.81 11.80 11.80 0.6K
10:04 11.80 11.81 11.80 11.81 2.8K
10:05 11.81 11.88 11.81 11.88 9.0K
10:06 11.90 11.90 11.90 11.90 0.1K
10:07 11.89 11.93 11.89 11.92 11.7K
10:08 12.01 12.01 11.90 11.90 24.7K
10:09 11.90 11.90 11.90 11.90 1.5K
10:10 11.90 11.91 11.88 11.90 7.5K
10:11 11.90 11.90 11.90 11.90 1.5K
10:12 11.90 11.90 11.90 11.90 1.5K
10:13 11.90 11.90 11.86 11.86 1.6K
10:14 11.86 11.86 11.85 11.85 3.1K
10:15 11.84 11.84 11.84 11.84 0.5K
10:16 11.85 11.87 11.85 11.87 0.6K
10:17 11.84 11.84 11.83 11.83 1.9K
10:19 11.83 11.83 11.81 11.81 1.0K
10:20 11.83 11.87 11.83 11.87 12.3K
10:21 11.96 11.96 11.95 11.95 4.9K
10:22 11.98 11.98 11.98 11.98 1.0K
10:23 11.97 11.97 11.97 11.97 1.6K
10:25 11.96 11.96 11.96 11.96 1.1K
10:28 11.98 11.99 11.98 11.99 2.0K
10:30 12.00 12.01 12.00 12.01 0.2K
10:31 12.01 12.01 12.01 12.01 0.5K
10:32 12.03 12.03 12.00 12.00 3.1K
10:34 12.03 12.03 12.03 12.03 0.4K
10:35 12.03 12.10 12.03 12.08 5.1K
10:38 12.03 12.03 12.03 12.03 1.6K
10:39 12.03 12.03 12.03 12.03 0.6K
10:40 12.03 12.04 12.03 12.04 0.8K
10:43 12.06 12.06 12.06 12.06 0.1K
10:44 12.06 12.06 12.05 12.05 5.9K
10:47 12.07 12.07 12.07 12.07 0.4K
10:48 12.04 12.04 12.04 12.04 0.7K
10:49 12.04 12.04 12.04 12.04 0.5K
10:50 12.03 12.06 12.03 12.06 4.5K
10:51 12.07 12.10 12.05 12.05 2.8K
10:52 12.05 12.07 12.05 12.07 2.4K
10:55 12.07 12.07 12.07 12.07 0.2K
10:56 12.10 12.10 12.10 12.10 0.6K
10:58 12.10 12.10 12.10 12.10 2.5K
10:59 12.11 12.11 12.11 12.11 1.7K
11:00 12.12 12.13 12.12 12.13 1.9K
11:01 12.14 12.14 12.13 12.13 1.7K
11:03 12.12 12.12 12.12 12.12 1.7K
11:04 12.13 12.15 12.13 12.15 0.8K
11:05 12.15 12.15 12.14 12.14 0.8K
11:06 12.15 12.15 12.15 12.15 1.0K
11:07 12.16 12.16 12.16 12.16 0.3K
11:08 12.16 12.16 12.15 12.16 1.2K
11:09 12.16 12.16 12.16 12.16 0.8K
11:11 12.17 12.17 12.17 12.17 2.0K
11:12 12.17 12.18 12.17 12.17 2.8K
11:13 12.17 12.17 12.17 12.17 0.7K
11:14 12.18 12.18 12.18 12.18 0.5K
11:15 12.18 12.18 12.18 12.18 0.4K
11:16 12.18 12.18 12.18 12.18 0.2K
11:17 12.17 12.17 12.17 12.17 1.1K
11:18 12.18 12.18 12.18 12.18 0.3K
11:19 12.17 12.18 12.17 12.18 1.7K
11:20 12.16 12.18 12.16 12.18 6.0K
11:21 12.18 12.18 12.16 12.17 1.9K
11:22 12.15 12.15 12.15 12.15 0.7K
11:23 12.16 12.17 12.16 12.17 1.2K
11:28 12.15 12.15 12.15 12.15 1.1K
11:31 12.19 12.19 12.17 12.19 7.4K
11:32 12.19 12.19 12.16 12.17 4.8K
11:33 12.17 12.17 12.17 12.17 0.2K
11:34 12.18 12.18 12.18 12.18 1.6K
11:37 12.16 12.16 12.16 12.16 0.3K
11:38 12.18 12.18 12.18 12.18 0.6K
11:39 12.19 12.19 12.18 12.18 0.8K
11:40 12.18 12.18 12.18 12.18 13.7K
11:41 12.18 12.21 12.17 12.21 71.1K
11:43 12.22 12.22 12.21 12.21 4.3K
11:45 12.21 12.21 12.21 12.21 0.5K
11:46 12.20 12.20 12.18 12.18 4.4K
11:48 12.20 12.20 12.20 12.20 0.4K
11:49 12.20 12.22 12.20 12.22 2.6K
11:50 12.25 12.25 12.23 12.25 1.4K
11:51 12.26 12.26 12.25 12.25 3.7K
11:52 12.24 12.25 12.24 12.25 0.6K
11:53 12.24 12.24 12.24 12.24 0.8K
11:54 12.24 12.24 12.24 12.24 1.7K
11:58 12.21 12.21 12.21 12.21 2.3K
11:59 12.19 12.20 12.19 12.20 1.5K
12:02 12.19 12.19 12.17 12.17 2.7K
12:05 12.17 12.18 12.17 12.18 4.7K
12:06 12.19 12.19 12.19 12.19 0.3K
12:07 12.19 12.19 12.19 12.19 1.3K
12:08 12.19 12.19 12.19 12.19 0.3K
12:09 12.19 12.19 12.17 12.17 2.6K
12:11 12.16 12.16 12.15 12.15 1.6K
12:13 12.15 12.15 12.15 12.15 0.7K
12:14 12.15 12.16 12.15 12.16 3.1K
12:15 12.17 12.19 12.17 12.19 4.5K
12:16 12.19 12.19 12.19 12.19 3.3K
12:17 12.19 12.20 12.17 12.17 3.6K
12:18 12.17 12.20 12.17 12.20 2.0K
12:19 12.19 12.19 12.19 12.19 2.0K
12:21 12.18 12.18 12.18 12.18 0.2K
12:22 12.16 12.18 12.16 12.18 7.2K
12:25 12.19 12.19 12.19 12.19 1.0K
12:27 12.20 12.20 12.20 12.20 0.3K
12:28 12.19 12.19 12.19 12.19 0.7K
12:29 12.19 12.19 12.19 12.19 0.5K
12:30 12.19 12.19 12.19 12.19 0.2K
12:31 12.19 12.23 12.18 12.22 21.4K
12:32 12.22 12.22 12.22 12.22 1.5K
12:33 12.23 12.23 12.23 12.23 0.7K
12:34 12.24 12.25 12.24 12.25 2.4K
12:35 12.26 12.26 12.26 12.26 1.1K
12:36 12.26 12.26 12.26 12.26 0.7K
12:38 12.27 12.27 12.27 12.27 1.3K
12:39 12.28 12.28 12.28 12.28 0.4K
12:40 12.28 12.28 12.26 12.26 1.3K
12:41 12.26 12.26 12.25 12.25 1.9K
12:44 12.24 12.24 12.24 12.24 0.8K
12:45 12.24 12.24 12.23 12.23 5.1K
12:46 12.24 12.24 12.24 12.24 1.0K
12:48 12.23 12.23 12.22 12.23 3.1K
12:49 12.23 12.23 12.23 12.23 0.5K
12:51 12.23 12.24 12.23 12.24 1.1K
12:53 12.23 12.24 12.23 12.24 2.5K
12:55 12.24 12.24 12.24 12.24 0.4K
12:56 12.23 12.23 12.23 12.23 0.6K
12:57 12.22 12.22 12.22 12.22 4.9K
12:58 12.22 12.24 12.22 12.24 3.2K
12:59 12.23 12.23 12.23 12.23 0.2K
13:00 12.23 12.23 12.23 12.23 0.2K
13:01 12.23 12.23 12.23 12.23 0.3K
13:02 12.22 12.23 12.22 12.23 0.3K
13:03 12.22 12.22 12.22 12.22 1.7K
13:04 12.24 12.24 12.24 12.24 1.6K
13:05 12.24 12.24 12.24 12.24 0.9K
13:06 12.27 12.32 12.27 12.32 5.7K
13:07 12.32 12.32 12.31 12.31 2.4K
13:08 12.30 12.30 12.30 12.30 1.6K
13:09 12.29 12.29 12.29 12.29 0.2K
13:10 12.28 12.31 12.28 12.31 1.5K
13:11 12.34 12.34 12.34 12.34 0.7K
13:12 12.35 12.36 12.35 12.36 1.8K
13:13 12.37 12.37 12.37 12.37 1.2K
13:16 12.35 12.35 12.35 12.35 1.4K
13:18 12.34 12.34 12.34 12.34 0.5K
13:19 12.35 12.35 12.34 12.34 2.8K
13:20 12.35 12.35 12.35 12.35 1.3K
13:23 12.36 12.36 12.35 12.35 1.5K
13:24 12.34 12.34 12.34 12.34 1.6K
13:25 12.33 12.34 12.33 12.33 2.2K
13:28 12.35 12.35 12.35 12.35 0.3K
13:29 12.35 12.35 12.35 12.35 1.9K
13:30 12.33 12.33 12.33 12.33 2.9K
13:31 12.33 12.33 12.31 12.31 6.2K
13:32 12.32 12.32 12.31 12.31 1.8K
13:34 12.31 12.31 12.31 12.31 0.6K
13:35 12.32 12.32 12.32 12.32 0.3K
13:36 12.32 12.32 12.32 12.32 0.9K
13:39 12.32 12.32 12.32 12.32 8.0K
13:40 12.32 12.33 12.32 12.33 1.1K
13:41 12.32 12.32 12.31 12.31 4.0K
13:42 12.32 12.32 12.32 12.32 0.3K
13:43 12.30 12.30 12.30 12.30 1.6K
13:45 12.28 12.28 12.28 12.28 1.3K
13:46 12.27 12.27 12.27 12.27 1.2K
13:48 12.27 12.27 12.27 12.27 0.2K
13:49 12.27 12.27 12.27 12.27 0.3K
13:50 12.27 12.28 12.27 12.28 0.6K
13:52 12.27 12.27 12.27 12.27 0.5K
13:54 12.28 12.28 12.28 12.28 0.3K
13:55 12.27 12.27 12.27 12.27 1.0K
13:56 12.27 12.28 12.27 12.28 4.3K
13:57 12.30 12.31 12.30 12.31 2.1K
13:58 12.30 12.30 12.30 12.30 2.0K
13:59 12.32 12.34 12.31 12.33 2.9K
14:00 12.34 12.35 12.34 12.35 1.3K
14:01 12.36 12.36 12.36 12.36 0.8K
14:02 12.36 12.37 12.34 12.34 5.2K
14:03 12.34 12.34 12.33 12.33 1.2K
14:04 12.32 12.32 12.32 12.32 0.6K
14:05 12.30 12.30 12.30 12.30 0.5K
14:06 12.29 12.29 12.29 12.29 0.4K
14:08 12.28 12.30 12.28 12.30 3.0K
14:10 12.32 12.32 12.31 12.31 1.1K
14:11 12.32 12.32 12.32 12.32 0.4K
14:12 12.32 12.32 12.32 12.32 1.1K
14:13 12.32 12.32 12.32 12.32 1.0K
14:15 12.32 12.33 12.32 12.33 2.1K
14:16 12.33 12.33 12.33 12.33 0.4K
14:17 12.33 12.34 12.33 12.34 1.5K
14:18 12.35 12.35 12.35 12.35 0.8K
14:19 12.36 12.36 12.35 12.35 2.4K
14:20 12.36 12.36 12.35 12.35 0.9K
14:21 12.36 12.36 12.35 12.36 1.4K
14:22 12.36 12.36 12.36 12.36 2.5K
14:23 12.36 12.36 12.36 12.36 0.6K
14:24 12.36 12.36 12.33 12.33 3.0K
14:25 12.34 12.34 12.34 12.34 1.1K
14:28 12.33 12.33 12.33 12.33 0.9K
14:29 12.33 12.33 12.33 12.33 1.3K
14:30 12.33 12.33 12.33 12.33 0.4K
14:31 12.33 12.33 12.33 12.33 0.2K
14:32 12.33 12.33 12.32 12.33 4.9K
14:33 12.34 12.34 12.34 12.34 0.6K
14:36 12.32 12.32 12.32 12.32 3.1K
14:37 12.32 12.32 12.32 12.32 0.5K
14:38 12.31 12.31 12.30 12.30 1.7K
14:39 12.29 12.29 12.29 12.29 0.2K
14:40 12.29 12.29 12.29 12.29 0.6K
14:41 12.30 12.33 12.30 12.33 16.9K
14:42 12.33 12.33 12.33 12.33 25.0K
14:43 12.35 12.35 12.35 12.35 5.7K
14:44 12.36 12.37 12.36 12.37 2.1K
14:45 12.39 12.39 12.39 12.39 0.2K
14:46 12.39 12.39 12.39 12.39 1.2K
14:48 12.38 12.38 12.36 12.36 6.0K
14:49 12.35 12.35 12.35 12.35 9.8K
14:50 12.36 12.37 12.36 12.37 2.2K
14:52 12.36 12.36 12.35 12.35 1.9K
14:53 12.33 12.33 12.31 12.31 9.5K
14:54 12.31 12.31 12.31 12.31 1.9K
14:57 12.31 12.32 12.31 12.32 3.2K
14:58 12.31 12.31 12.31 12.31 0.4K
15:00 12.32 12.32 12.31 12.31 2.1K
15:01 12.31 12.32 12.31 12.32 1.7K
15:02 12.33 12.33 12.33 12.33 1.2K
15:04 12.33 12.33 12.33 12.33 0.3K
15:05 12.33 12.36 12.33 12.36 2.4K
15:06 12.35 12.35 12.35 12.35 1.9K
15:07 12.35 12.35 12.35 12.35 3.4K
15:08 12.39 12.39 12.39 12.39 6.6K
15:09 12.40 12.40 12.39 12.39 1.8K
15:11 12.39 12.39 12.39 12.39 0.6K
15:12 12.38 12.38 12.38 12.38 1.7K
15:14 12.38 12.38 12.38 12.38 1.0K
15:15 12.35 12.35 12.35 12.35 11.8K
15:18 12.34 12.34 12.33 12.33 2.4K
15:19 12.34 12.34 12.34 12.34 1.6K
15:20 12.35 12.36 12.35 12.36 5.0K
15:24 12.36 12.36 12.36 12.36 3.6K
15:25 12.36 12.36 12.36 12.36 2.5K
15:26 12.35 12.35 12.35 12.35 2.4K
15:27 12.35 12.35 12.35 12.35 0.4K
15:28 12.35 12.35 12.35 12.35 1.4K
15:30 12.35 12.38 12.35 12.37 13.0K
15:31 12.37 12.37 12.37 12.37 0.9K
15:32 12.36 12.36 12.36 12.36 3.7K
15:33 12.36 12.36 12.36 12.36 1.3K
15:34 12.37 12.37 12.37 12.37 1.7K
15:35 12.36 12.36 12.36 12.36 1.3K
15:36 12.37 12.37 12.37 12.37 0.7K
15:37 12.37 12.37 12.36 12.36 4.5K
15:38 12.38 12.38 12.38 12.38 4.6K
15:39 12.39 12.41 12.39 12.41 18.5K
15:40 12.40 12.40 12.37 12.37 8.6K
15:42 12.39 12.41 12.39 12.41 23.0K
15:43 12.41 12.41 12.41 12.41 3.0K
15:44 12.42 12.42 12.42 12.42 1.5K
15:45 12.44 12.45 12.44 12.45 2.1K
15:46 12.46 12.46 12.46 12.46 11.3K
15:47 12.47 12.47 12.47 12.47 0.3K
15:48 12.47 12.48 12.47 12.48 4.1K
15:49 12.48 12.48 12.47 12.48 1.8K
15:50 12.49 12.50 12.47 12.50 20.7K
15:51 12.50 12.50 12.50 12.50 3.8K
15:52 12.50 12.52 12.50 12.50 26.6K
15:53 12.50 12.51 12.50 12.51 1.4K
15:54 12.50 12.51 12.50 12.51 4.7K
15:55 12.50 12.50 12.50 12.50 33.8K
15:56 12.50 12.53 12.50 12.53 19.9K
15:57 12.54 12.55 12.54 12.55 11.2K
15:58 12.55 12.55 12.53 12.53 12.6K
15:59 12.53 12.53 12.50 12.51 376.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible