Premium
Cogent Biosciences Inc (COGT)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.16 | 3.09086064482 | 37.53 | 40.09 | 37 | 4898686 | 38.34740714 | CS |
| 4 | 6.2 | 19.0827947061 | 32.49 | 40.09 | 30.93 | 3231774 | 35.76937182 | CS |
| 12 | 2.13 | 5.82603938731 | 36.56 | 40.09 | 30.87 | 2359934 | 35.31907437 | CS |
| 26 | 3.05 | 8.55780022447 | 35.64 | 41.35 | 30.87 | 2216723 | 36.07091903 | CS |
| 52 | 31.44 | 433.655172414 | 7.25 | 43.73 | 7.175 | 2555620 | 27.55627425 | CS |
| 156 | 26.87 | 227.326565144 | 11.82 | 43.73 | 3.67 | 1779088 | 17.21183564 | CS |
| 260 | 30.66 | 381.818181818 | 8.03 | 43.73 | 3.67 | 1403111 | 15.56465889 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 38.69 | 0.21 | 0.55 | 38.54 | 39.5 | 37.815 | 1858848 |
| 1782945300 | 38.48 | -0.22 | -0.57 | 38.58 | 39.4 | 38.12 | 2420143 |
| 1782858900 | 38.7 | -0.04 | -0.10 | 38.74 | 40.09 | 38.15 | 5628856 |
| 1782772500 | 38.74 | 0.64 | 1.68 | 37.64 | 39.045 | 37.03 | 3215825 |
| 1782513300 | 38.1 | 0.09 | 0.24 | 37.9 | 38.16 | 37 | 9948081 |
| 1782426900 | 38.01 | 0.48 | 1.28 | 37.53 | 39.815 | 37.45 | 3280523 |
| 1782340500 | 37.53 | 1.22 | 3.36 | 36.47 | 38.6 | 36.47 | 4948604 |
| 1782254100 | 36.31 | 0.47 | 1.31 | 35.4 | 36.9 | 34.7 | 4050273 |
| 1782167700 | 35.84 | 1.3 | 3.76 | 35.34 | 36.03 | 35.02 | 3175304 |
| 1781822100 | 34.54 | 0.87 | 2.58 | 34.19 | 34.99 | 33.81 | 4897643 |
| 1781735700 | 33.67 | 0.6 | 1.81 | 33.515 | 34 | 32.95 | 2067996 |
| 1781649300 | 33.07 | -0.1 | -0.30 | 33.2 | 33.6 | 32.42 | 1603121 |
| 1781562900 | 33.17 | 0.07 | 0.21 | 33.4 | 33.8639 | 33.049999 | 1974796 |
| 1781303700 | 33.1 | 0.48 | 1.47 | 32.58 | 33.53 | 32.33 | 1480145 |
| 1781217300 | 32.619999 | 1.24 | 3.95 | 31.43 | 32.72 | 31.09 | 1823521 |
| 1781130900 | 31.38 | -0.6 | -1.88 | 31.85 | 32.604999 | 30.93 | 2510106 |
| 1781044500 | 31.98 | 0.82 | 2.63 | 31.89 | 32.34 | 31.03 | 3082250 |
| 1780958100 | 31.16 | 0.14 | 0.45 | 31.8 | 31.815 | 30.935 | 1901400 |
| 1780698900 | 31.02 | -1.77 | -5.40 | 32.369999 | 32.83 | 30.98 | 1795031 |
| 1780612500 | 32.79 | 0.53 | 1.64 | 32.49 | 33.615 | 32.07 | 1600087 |
| 1780526100 | 32.259999 | -0.5 | -1.53 | 32.799999 | 32.799999 | 31.43 | 2472866 |
| 1780439700 | 32.759999 | -2.05 | -5.89 | 34.33 | 34.56 | 31.315 | 4267111 |
| 1780353300 | 34.81 | -0.15 | -0.43 | 34.75 | 35.51 | 34.41 | 3073713 |
| 1780094100 | 34.96 | -0.42 | -1.19 | 35.52 | 35.52 | 34.515 | 2948684 |
| 1780007700 | 35.38 | 0.87 | 2.52 | 35.025 | 35.95 | 34.05 | 2722936 |
| 1779921300 | 34.51 | 0.57 | 1.68 | 33.92 | 34.55 | 33.77 | 3092674 |
| 1779834900 | 33.94 | 1.27 | 3.89 | 33.225 | 34.19 | 32.869999 | 2815460 |
| 1779489300 | 32.67 | 0.09 | 0.28 | 32.659999 | 34.16 | 32.445 | 1966714 |
| 1779402900 | 32.58 | -0.34 | -1.05 | 32.74 | 32.99 | 32.32 | 1575573 |
| 1779316500 | 32.924999 | 1.67 | 5.36 | 31.53 | 33.354999 | 31.48 | 2035188 |
| 1779230100 | 31.25 | -0.11 | -0.35 | 31.75 | 31.88 | 30.87 | 2819073 |
| 1779143700 | 31.36 | -1.32 | -4.04 | 32.619999 | 32.95 | 31.31 | 1669153 |
| 1778884500 | 32.68 | -1.51 | -4.42 | 33.85 | 34.27 | 32.46 | 2077638 |
| 1778798100 | 34.19 | -0.1 | -0.29 | 34.45 | 34.99 | 33.84 | 1246200 |
| 1778711700 | 34.29 | -0.24 | -0.70 | 33.99 | 34.55 | 33.549999 | 1182271 |
| 1778625300 | 34.53 | 0.43 | 1.26 | 33.99 | 35.03 | 33.54 | 1187201 |
| 1778538900 | 34.1 | -0.64 | -1.84 | 34.89 | 35.01 | 33.6 | 1070775 |
| 1778279700 | 34.74 | -0.05 | -0.14 | 34.94 | 35.4 | 34.47 | 896115 |
| 1778193300 | 34.79 | -1.08 | -3.01 | 35.59 | 35.68 | 34.48 | 1997834 |
| 1778106900 | 35.87 | -1.11 | -3.00 | 36.87 | 37.51 | 35.57 | 1612855 |
| 1778020500 | 36.98 | 0.25 | 0.68 | 36.92 | 37.29 | 35.92 | 1739565 |
| 1777934100 | 36.73 | 0.1 | 0.27 | 35.88 | 37.275 | 35.77 | 1683532 |
| 1777674900 | 36.63 | 0.84 | 2.35 | 35.81 | 37.01 | 35.42 | 1951238 |
| 1777588500 | 35.79 | -0.08 | -0.22 | 36.27 | 36.6 | 35.495 | 1320967 |
| 1777502100 | 35.87 | -0.47 | -1.29 | 35.97 | 36.52 | 35.17 | 1272679 |
| 1777415700 | 36.34 | -0.27 | -0.72 | 36.58 | 37.38 | 36.18 | 1537033 |
| 1777329300 | 36.605 | -0.21 | -0.56 | 36.82 | 37.225 | 36.34 | 1038793 |
| 1777070100 | 36.81 | 0.67 | 1.85 | 36.39 | 37.0625 | 35.67 | 1139449 |
| 1776983700 | 36.14 | -0.25 | -0.69 | 36.32 | 36.91 | 35.36 | 1123267 |
| 1776897300 | 36.39 | -0.34 | -0.93 | 37.21 | 37.555 | 36.12 | 1424272 |
| 1776810900 | 36.73 | -0.27 | -0.73 | 37.05 | 37.39 | 36.36 | 1903146 |
| 1776724500 | 37 | -0.25 | -0.67 | 37.48 | 37.9921 | 36.74 | 1160330 |
| 1776465300 | 37.25 | 1.06 | 2.93 | 36.98 | 37.3 | 36.52 | 3948231 |
| 1776378900 | 36.19 | -0.13 | -0.36 | 36.12 | 36.43 | 35.57 | 1677142 |
| 1776292500 | 36.32 | -0.17 | -0.47 | 36.49 | 36.92 | 35.69 | 1419772 |
| 1776206100 | 36.49 | -0.03 | -0.08 | 36.77 | 37.51 | 36.38 | 2339024 |
| 1776119700 | 36.52 | 0.15 | 0.41 | 36.2 | 37.28 | 36.13 | 2143933 |
| 1775860500 | 36.37 | -0.98 | -2.62 | 37.3 | 37.36 | 35.82 | 1451336 |
| 1775774100 | 37.35 | 0.4 | 1.08 | 36.56 | 37.5 | 36.0918 | 2468723 |
| 1775687700 | 36.95 | 1.33 | 3.73 | 37.03 | 37.27 | 36.36 | 2210983 |
| 1775601300 | 35.62 | 0.2 | 0.56 | 35.09 | 35.67 | 34.255 | 2582489 |
| 1775514900 | 35.42 | 0.21 | 0.60 | 35.11 | 35.87 | 34.805 | 1363237 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
