Cogent Biosciences Inc (COGT)
8.91
-0.74
(-7.67%)
USD |
NASDAQ |
Nov 15, 16:00
9.27
+0.36
(+4.04%)
After-Hours: 16:47
Cogent Biosciences Price: 8.91 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 10.44 | 10.49 | 9.65 | 9.65 | 831336.0 |
| Nov 13, 2024 | 10.38 | 11.16 | 10.38 | 10.40 | 2.609M |
| Nov 12, 2024 | 10.22 | 10.51 | 9.97 | 10.38 | 1.166M |
| Nov 11, 2024 | 10.39 | 10.80 | 10.27 | 10.40 | 1.409M |
| Nov 08, 2024 | 10.06 | 10.40 | 9.942 | 10.21 | 1.240M |
| Nov 07, 2024 | 10.44 | 10.46 | 9.89 | 10.05 | 779262.0 |
| Nov 06, 2024 | 10.43 | 10.96 | 10.34 | 10.48 | 1.610M |
| Nov 05, 2024 | 11.84 | 11.98 | 9.370 | 9.99 | 5.310M |
| Nov 04, 2024 | 11.56 | 12.20 | 11.34 | 11.87 | 825159.0 |
| Nov 01, 2024 | 11.58 | 12.10 | 11.28 | 11.72 | 812454.0 |
| Oct 31, 2024 | 11.90 | 11.93 | 11.45 | 11.49 | 767573.0 |
| Oct 30, 2024 | 11.91 | 12.30 | 11.89 | 12.01 | 571872.0 |
| Oct 29, 2024 | 11.72 | 12.26 | 11.72 | 12.00 | 760422.0 |
| Oct 28, 2024 | 12.15 | 12.46 | 11.82 | 11.89 | 910787.0 |
| Oct 25, 2024 | 12.19 | 12.55 | 11.86 | 11.97 | 343650.0 |
| Oct 24, 2024 | 12.32 | 12.57 | 11.70 | 12.01 | 2.404M |
| Oct 23, 2024 | 12.30 | 12.61 | 12.11 | 12.30 | 835305.0 |
| Oct 22, 2024 | 11.88 | 12.34 | 11.77 | 12.24 | 1.262M |
| Oct 21, 2024 | 11.90 | 12.04 | 11.51 | 11.86 | 652913.0 |
| Oct 18, 2024 | 11.65 | 11.94 | 11.36 | 11.90 | 831047.0 |
| Oct 17, 2024 | 11.39 | 11.68 | 11.15 | 11.64 | 1.305M |
| Oct 16, 2024 | 11.74 | 11.81 | 11.10 | 11.35 | 1.187M |
| Oct 15, 2024 | 11.36 | 11.86 | 11.22 | 11.67 | 673124.0 |
| Oct 14, 2024 | 11.21 | 11.45 | 11.07 | 11.31 | 1.184M |
| Oct 11, 2024 | 11.07 | 11.50 | 10.92 | 11.25 | 818873.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.28
Minimum
Mar 16 2020
16.99
Maximum
Sep 01 2022
8.746
Average
8.81
Median
Sep 22 2021
Price Benchmarks
| NovaBay Pharmaceuticals Inc | 0.69 |
| Palatin Technologies Inc | 0.9208 |
| iBio Inc | 2.29 |
| Theriva Biologics Inc | 1.38 |
| Oragenics Inc | 0.3208 |
Price Related Metrics
| PS Ratio | 35.30 |
| PEG Ratio | -0.0764 |
| Price to Book Value | 3.764 |
| Earnings Yield | -27.83% |
| Market Cap | 975.20M |
| PEGY Ratio | -0.0764 |