NasdaqGS - Delayed Quote • USD
Cogent Biosciences, Inc. (COGT)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:02 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 6.95 | 7.11 | 6.54 | 6.54 | 6.54 | 1,775,000 |
| Apr 23, 2024 | 7.13 | 7.40 | 6.96 | 6.96 | 6.96 | 1,209,800 |
| Apr 22, 2024 | 6.71 | 7.25 | 6.64 | 7.12 | 7.12 | 891,900 |
| Apr 19, 2024 | 6.58 | 6.92 | 6.45 | 6.71 | 6.71 | 1,518,300 |
| Apr 18, 2024 | 6.51 | 6.67 | 6.44 | 6.61 | 6.61 | 1,061,500 |
| Apr 17, 2024 | 6.52 | 6.58 | 6.39 | 6.53 | 6.53 | 2,008,800 |
| Apr 16, 2024 | 6.50 | 6.51 | 6.25 | 6.46 | 6.46 | 1,035,000 |
| Apr 15, 2024 | 6.46 | 6.71 | 6.39 | 6.50 | 6.50 | 1,671,200 |
| Apr 12, 2024 | 6.55 | 6.61 | 6.38 | 6.51 | 6.51 | 1,134,400 |
| Apr 11, 2024 | 6.75 | 6.80 | 6.26 | 6.55 | 6.55 | 1,429,600 |
| Apr 10, 2024 | 6.74 | 6.74 | 6.35 | 6.65 | 6.65 | 1,630,900 |
| Apr 9, 2024 | 6.50 | 7.06 | 6.22 | 6.99 | 6.99 | 1,212,800 |
| Apr 8, 2024 | 6.72 | 6.79 | 6.51 | 6.52 | 6.52 | 504,800 |
| Apr 5, 2024 | 6.82 | 6.89 | 6.48 | 6.71 | 6.71 | 958,400 |
| Apr 4, 2024 | 6.95 | 7.18 | 6.77 | 6.90 | 6.90 | 1,330,900 |
| Apr 3, 2024 | 6.66 | 6.90 | 6.52 | 6.89 | 6.89 | 1,017,300 |
| Apr 2, 2024 | 6.70 | 6.80 | 6.27 | 6.75 | 6.75 | 1,631,000 |
| Apr 1, 2024 | 6.73 | 6.97 | 6.36 | 6.90 | 6.90 | 1,555,200 |
| Mar 28, 2024 | 6.54 | 6.77 | 6.41 | 6.72 | 6.72 | 2,244,100 |
| Mar 27, 2024 | 5.93 | 6.53 | 5.88 | 6.52 | 6.52 | 1,725,800 |
| Mar 26, 2024 | 5.83 | 6.04 | 5.79 | 5.84 | 5.84 | 1,090,600 |
| Mar 25, 2024 | 6.33 | 6.42 | 5.73 | 5.78 | 5.78 | 1,656,000 |
| Mar 22, 2024 | 6.65 | 6.76 | 6.39 | 6.39 | 6.39 | 787,600 |
| Mar 21, 2024 | 6.90 | 7.01 | 6.65 | 6.67 | 6.67 | 1,164,400 |
| Mar 20, 2024 | 6.73 | 7.05 | 6.48 | 6.83 | 6.83 | 1,104,100 |
| Mar 19, 2024 | 6.62 | 6.77 | 6.51 | 6.73 | 6.73 | 1,377,000 |
| Mar 18, 2024 | 6.84 | 6.97 | 6.65 | 6.74 | 6.74 | 1,915,500 |
| Mar 15, 2024 | 6.53 | 7.38 | 6.53 | 7.05 | 7.05 | 6,274,000 |
| Mar 14, 2024 | 6.68 | 6.82 | 6.41 | 6.54 | 6.54 | 1,959,100 |
| Mar 13, 2024 | 6.38 | 6.81 | 6.38 | 6.56 | 6.56 | 1,202,400 |
| Mar 12, 2024 | 6.57 | 6.57 | 6.19 | 6.35 | 6.35 | 1,327,500 |
| Mar 11, 2024 | 6.61 | 6.70 | 6.47 | 6.50 | 6.50 | 1,537,100 |
| Mar 8, 2024 | 6.78 | 7.01 | 6.51 | 6.59 | 6.59 | 1,381,400 |
| Mar 7, 2024 | 6.95 | 7.05 | 6.69 | 6.72 | 6.72 | 1,235,300 |
| Mar 6, 2024 | 7.12 | 7.13 | 6.74 | 6.89 | 6.89 | 1,928,800 |
| Mar 5, 2024 | 6.95 | 7.31 | 6.90 | 7.03 | 7.03 | 1,493,000 |
| Mar 4, 2024 | 7.28 | 7.44 | 7.00 | 7.05 | 7.05 | 2,491,800 |
| Mar 1, 2024 | 7.05 | 7.38 | 6.99 | 7.23 | 7.23 | 1,951,600 |
| Feb 29, 2024 | 7.57 | 7.72 | 6.87 | 7.00 | 7.00 | 3,407,400 |
| Feb 28, 2024 | 7.36 | 7.63 | 7.13 | 7.34 | 7.34 | 2,165,300 |
| Feb 27, 2024 | 7.85 | 7.99 | 7.40 | 7.49 | 7.49 | 2,459,500 |
| Feb 26, 2024 | 7.25 | 7.84 | 7.18 | 7.50 | 7.50 | 2,965,700 |
| Feb 23, 2024 | 8.85 | 8.89 | 7.28 | 7.44 | 7.44 | 5,155,800 |
| Feb 22, 2024 | 8.46 | 10.26 | 8.31 | 8.95 | 8.95 | 14,258,400 |
| Feb 21, 2024 | 8.48 | 8.83 | 8.16 | 8.56 | 8.56 | 2,268,300 |
| Feb 20, 2024 | 8.82 | 9.44 | 8.24 | 8.59 | 8.59 | 2,848,900 |
| Feb 16, 2024 | 8.85 | 9.36 | 8.64 | 9.02 | 9.02 | 1,689,400 |
| Feb 15, 2024 | 8.75 | 9.58 | 8.48 | 8.88 | 8.88 | 4,044,600 |
| Feb 14, 2024 | 8.55 | 9.41 | 7.95 | 8.70 | 8.70 | 10,747,800 |
| Feb 13, 2024 | 5.62 | 5.66 | 5.37 | 5.46 | 5.46 | 1,027,900 |
| Feb 12, 2024 | 5.86 | 6.15 | 5.66 | 5.79 | 5.79 | 2,008,400 |
| Feb 9, 2024 | 6.40 | 6.62 | 5.72 | 5.88 | 5.88 | 1,660,900 |
| Feb 8, 2024 | 6.29 | 6.55 | 5.96 | 6.38 | 6.38 | 1,367,900 |
| Feb 7, 2024 | 6.01 | 6.20 | 5.70 | 5.95 | 5.95 | 1,770,200 |
| Feb 6, 2024 | 5.63 | 6.41 | 5.49 | 6.03 | 6.03 | 2,992,800 |
| Feb 5, 2024 | 4.79 | 5.73 | 4.62 | 5.70 | 5.70 | 3,083,700 |
| Feb 2, 2024 | 4.38 | 4.85 | 4.30 | 4.80 | 4.80 | 1,743,900 |
| Feb 1, 2024 | 4.43 | 4.60 | 4.36 | 4.48 | 4.48 | 891,100 |
| Jan 31, 2024 | 4.43 | 4.67 | 4.30 | 4.43 | 4.43 | 1,939,100 |
| Jan 30, 2024 | 4.52 | 4.54 | 4.34 | 4.43 | 4.43 | 913,200 |
| Jan 29, 2024 | 4.37 | 4.59 | 4.28 | 4.54 | 4.54 | 2,319,700 |
| Jan 26, 2024 | 4.49 | 4.50 | 4.30 | 4.38 | 4.38 | 1,173,300 |
| Jan 25, 2024 | 4.47 | 4.55 | 4.34 | 4.43 | 4.43 | 830,700 |
| Jan 24, 2024 | 4.73 | 4.73 | 4.43 | 4.43 | 4.43 | 690,900 |
| Jan 23, 2024 | 4.77 | 4.85 | 4.46 | 4.63 | 4.63 | 1,071,700 |
| Jan 22, 2024 | 4.60 | 4.75 | 4.55 | 4.70 | 4.70 | 1,123,600 |
| Jan 19, 2024 | 4.67 | 4.72 | 4.56 | 4.59 | 4.59 | 1,640,300 |
| Jan 18, 2024 | 4.94 | 4.94 | 4.53 | 4.61 | 4.61 | 1,676,200 |
| Jan 17, 2024 | 4.62 | 4.90 | 4.57 | 4.88 | 4.88 | 2,813,000 |
| Jan 16, 2024 | 5.00 | 5.00 | 4.68 | 4.72 | 4.72 | 1,985,700 |
| Jan 12, 2024 | 5.37 | 5.50 | 4.90 | 5.06 | 5.06 | 3,729,600 |
| Jan 11, 2024 | 5.23 | 5.41 | 5.04 | 5.34 | 5.34 | 1,626,600 |
| Jan 10, 2024 | 5.23 | 5.49 | 5.15 | 5.33 | 5.33 | 2,119,000 |
| Jan 9, 2024 | 5.58 | 5.58 | 5.14 | 5.25 | 5.25 | 1,177,300 |
| Jan 8, 2024 | 5.13 | 5.70 | 5.06 | 5.69 | 5.69 | 943,000 |
| Jan 5, 2024 | 5.67 | 5.76 | 5.13 | 5.17 | 5.17 | 932,200 |
| Jan 4, 2024 | 5.88 | 5.95 | 5.59 | 5.71 | 5.71 | 1,025,500 |
| Jan 3, 2024 | 6.18 | 6.18 | 5.78 | 5.85 | 5.85 | 1,586,800 |
| Jan 2, 2024 | 5.84 | 6.71 | 5.73 | 6.24 | 6.24 | 1,465,600 |
| Dec 29, 2023 | 6.08 | 6.08 | 5.85 | 5.88 | 5.88 | 851,400 |
| Dec 28, 2023 | 5.85 | 6.11 | 5.83 | 6.05 | 6.05 | 1,038,300 |
| Dec 27, 2023 | 5.74 | 5.89 | 5.69 | 5.87 | 5.87 | 794,600 |
| Dec 26, 2023 | 5.75 | 5.91 | 5.66 | 5.73 | 5.73 | 1,946,100 |
| Dec 22, 2023 | 5.60 | 5.83 | 5.54 | 5.74 | 5.74 | 1,042,500 |
| Dec 21, 2023 | 5.23 | 5.58 | 5.23 | 5.50 | 5.50 | 1,194,900 |
| Dec 20, 2023 | 5.03 | 5.46 | 4.95 | 5.16 | 5.16 | 3,156,300 |
| Dec 19, 2023 | 4.55 | 5.13 | 4.53 | 5.06 | 5.06 | 2,697,000 |
| Dec 18, 2023 | 4.92 | 4.92 | 4.45 | 4.51 | 4.51 | 1,911,000 |
| Dec 15, 2023 | 5.00 | 5.03 | 4.64 | 4.88 | 4.88 | 3,701,300 |
| Dec 14, 2023 | 4.45 | 5.05 | 4.43 | 4.96 | 4.96 | 2,827,600 |
| Dec 13, 2023 | 4.45 | 4.65 | 4.31 | 4.43 | 4.43 | 3,321,300 |
| Dec 12, 2023 | 4.04 | 4.62 | 3.90 | 4.45 | 4.45 | 6,102,500 |
| Dec 11, 2023 | 4.29 | 4.59 | 3.67 | 4.06 | 4.06 | 20,991,900 |
| Dec 8, 2023 | 8.98 | 9.55 | 8.58 | 8.64 | 8.64 | 1,435,000 |
| Dec 7, 2023 | 8.66 | 8.96 | 8.59 | 8.77 | 8.77 | 1,209,600 |
| Dec 6, 2023 | 8.48 | 8.80 | 8.34 | 8.60 | 8.60 | 891,800 |
| Dec 5, 2023 | 8.19 | 8.46 | 8.10 | 8.36 | 8.36 | 783,800 |
| Dec 4, 2023 | 7.94 | 8.70 | 7.83 | 8.27 | 8.27 | 1,196,000 |
| Dec 1, 2023 | 7.68 | 8.05 | 7.41 | 7.97 | 7.97 | 816,800 |
| Nov 30, 2023 | 7.60 | 7.89 | 7.50 | 7.67 | 7.67 | 1,276,400 |
| Nov 29, 2023 | 7.08 | 7.53 | 6.90 | 7.45 | 7.45 | 2,469,500 |
| Nov 28, 2023 | 6.69 | 7.09 | 6.54 | 7.05 | 7.05 | 2,444,400 |
| Nov 27, 2023 | 6.65 | 6.86 | 6.44 | 6.73 | 6.73 | 1,415,900 |
| Nov 24, 2023 | 6.52 | 6.71 | 6.48 | 6.69 | 6.69 | 484,700 |
| Nov 22, 2023 | 6.94 | 6.94 | 6.43 | 6.52 | 6.52 | 955,200 |
| Nov 21, 2023 | 7.50 | 7.50 | 6.87 | 6.88 | 6.88 | 757,500 |
| Nov 20, 2023 | 8.00 | 8.15 | 7.52 | 7.53 | 7.53 | 903,600 |
| Nov 17, 2023 | 7.40 | 8.05 | 7.36 | 7.98 | 7.98 | 1,154,600 |
| Nov 16, 2023 | 7.64 | 7.71 | 7.26 | 7.38 | 7.38 | 958,400 |
| Nov 15, 2023 | 7.18 | 7.75 | 7.18 | 7.68 | 7.68 | 3,272,000 |
| Nov 14, 2023 | 7.06 | 7.27 | 7.05 | 7.21 | 7.21 | 1,221,100 |
| Nov 13, 2023 | 6.80 | 6.86 | 6.48 | 6.70 | 6.70 | 765,800 |
| Nov 10, 2023 | 7.19 | 7.19 | 6.71 | 6.90 | 6.90 | 570,900 |
| Nov 9, 2023 | 7.45 | 7.49 | 7.16 | 7.18 | 7.18 | 475,600 |
| Nov 8, 2023 | 8.51 | 8.51 | 7.21 | 7.36 | 7.36 | 1,261,900 |
| Nov 7, 2023 | 8.43 | 8.60 | 8.36 | 8.50 | 8.50 | 1,274,400 |
| Nov 6, 2023 | 8.52 | 8.70 | 8.35 | 8.35 | 8.35 | 957,400 |
| Nov 3, 2023 | 8.70 | 8.97 | 8.46 | 8.51 | 8.51 | 1,676,800 |
| Nov 2, 2023 | 8.23 | 8.67 | 8.20 | 8.56 | 8.56 | 1,236,500 |
| Nov 1, 2023 | 8.16 | 8.27 | 8.08 | 8.19 | 8.19 | 739,100 |
| Oct 31, 2023 | 8.19 | 8.34 | 8.15 | 8.16 | 8.16 | 1,355,000 |
| Oct 30, 2023 | 8.34 | 8.57 | 8.20 | 8.26 | 8.26 | 425,600 |
| Oct 27, 2023 | 8.83 | 8.90 | 8.21 | 8.23 | 8.23 | 749,700 |
| Oct 26, 2023 | 8.79 | 8.98 | 8.68 | 8.81 | 8.81 | 1,524,800 |
| Oct 25, 2023 | 9.00 | 9.07 | 8.72 | 8.73 | 8.73 | 591,900 |
| Oct 24, 2023 | 9.01 | 9.30 | 9.01 | 9.10 | 9.10 | 885,200 |
| Oct 23, 2023 | 8.81 | 9.09 | 8.65 | 8.91 | 8.91 | 620,700 |
| Oct 20, 2023 | 9.02 | 9.16 | 8.81 | 8.83 | 8.83 | 595,900 |
| Oct 19, 2023 | 9.08 | 9.22 | 8.93 | 8.99 | 8.99 | 780,000 |
| Oct 18, 2023 | 9.25 | 9.32 | 8.86 | 9.07 | 9.07 | 1,512,300 |
| Oct 17, 2023 | 9.39 | 9.76 | 9.28 | 9.35 | 9.35 | 485,100 |
| Oct 16, 2023 | 9.55 | 9.63 | 9.20 | 9.44 | 9.44 | 1,020,000 |
| Oct 13, 2023 | 9.33 | 9.73 | 9.19 | 9.52 | 9.52 | 471,900 |
| Oct 12, 2023 | 9.71 | 9.73 | 9.30 | 9.31 | 9.31 | 808,500 |
| Oct 11, 2023 | 9.86 | 9.98 | 9.60 | 9.73 | 9.73 | 328,500 |
| Oct 10, 2023 | 9.86 | 10.11 | 9.85 | 9.87 | 9.87 | 334,000 |
| Oct 9, 2023 | 9.96 | 10.12 | 9.76 | 9.88 | 9.88 | 550,200 |
| Oct 6, 2023 | 9.85 | 10.26 | 9.62 | 10.08 | 10.08 | 366,700 |
| Oct 5, 2023 | 9.42 | 10.05 | 9.38 | 9.96 | 9.96 | 938,500 |
| Oct 4, 2023 | 9.60 | 9.60 | 9.23 | 9.49 | 9.49 | 427,200 |
| Oct 3, 2023 | 9.42 | 9.71 | 9.23 | 9.59 | 9.59 | 595,000 |
| Oct 2, 2023 | 9.70 | 9.73 | 9.44 | 9.55 | 9.55 | 671,000 |
| Sep 29, 2023 | 9.87 | 9.88 | 9.60 | 9.75 | 9.75 | 323,300 |
| Sep 28, 2023 | 9.73 | 9.80 | 9.55 | 9.80 | 9.80 | 326,700 |
| Sep 27, 2023 | 9.72 | 9.88 | 9.48 | 9.81 | 9.81 | 544,000 |
| Sep 26, 2023 | 9.95 | 10.26 | 9.66 | 9.69 | 9.69 | 591,600 |
| Sep 25, 2023 | 9.95 | 10.10 | 9.61 | 9.97 | 9.97 | 1,632,000 |
| Sep 22, 2023 | 10.26 | 10.26 | 9.99 | 10.02 | 10.02 | 1,099,900 |
| Sep 21, 2023 | 9.88 | 10.30 | 9.70 | 10.27 | 10.27 | 909,400 |
| Sep 20, 2023 | 10.66 | 10.66 | 9.91 | 9.97 | 9.97 | 1,013,000 |
| Sep 19, 2023 | 10.73 | 10.80 | 10.46 | 10.70 | 10.70 | 538,900 |
| Sep 18, 2023 | 11.74 | 11.83 | 10.55 | 10.73 | 10.73 | 923,700 |
| Sep 15, 2023 | 11.72 | 11.83 | 11.52 | 11.76 | 11.76 | 2,741,900 |
| Sep 14, 2023 | 11.56 | 11.95 | 11.54 | 11.72 | 11.72 | 827,100 |
| Sep 13, 2023 | 12.20 | 12.27 | 11.49 | 11.50 | 11.50 | 461,400 |
| Sep 12, 2023 | 12.12 | 12.48 | 12.00 | 12.18 | 12.18 | 525,700 |
| Sep 11, 2023 | 12.31 | 12.39 | 12.07 | 12.21 | 12.21 | 355,000 |
| Sep 8, 2023 | 12.05 | 12.28 | 11.84 | 12.27 | 12.27 | 975,300 |
| Sep 7, 2023 | 12.49 | 12.65 | 11.99 | 12.07 | 12.07 | 1,031,200 |
| Sep 6, 2023 | 12.80 | 12.83 | 12.43 | 12.61 | 12.61 | 621,900 |
| Sep 5, 2023 | 12.92 | 13.23 | 12.72 | 12.80 | 12.80 | 708,700 |
| Sep 1, 2023 | 12.33 | 13.14 | 12.33 | 12.98 | 12.98 | 874,800 |
| Aug 31, 2023 | 12.26 | 12.41 | 12.18 | 12.21 | 12.21 | 504,300 |
| Aug 30, 2023 | 12.14 | 12.30 | 12.07 | 12.23 | 12.23 | 457,500 |
| Aug 29, 2023 | 12.19 | 12.35 | 12.12 | 12.21 | 12.21 | 236,400 |
| Aug 28, 2023 | 12.21 | 12.41 | 12.10 | 12.22 | 12.22 | 357,600 |
| Aug 25, 2023 | 12.07 | 12.25 | 11.91 | 12.15 | 12.15 | 386,500 |
| Aug 24, 2023 | 12.19 | 12.27 | 12.02 | 12.05 | 12.05 | 381,300 |
| Aug 23, 2023 | 12.16 | 12.41 | 11.97 | 12.01 | 12.01 | 326,200 |
| Aug 22, 2023 | 11.96 | 12.19 | 11.94 | 12.10 | 12.10 | 586,100 |
| Aug 21, 2023 | 11.67 | 12.06 | 11.52 | 11.95 | 11.95 | 262,300 |
| Aug 18, 2023 | 11.25 | 11.83 | 11.22 | 11.68 | 11.68 | 328,300 |
| Aug 17, 2023 | 11.80 | 11.91 | 11.49 | 11.51 | 11.51 | 300,200 |
| Aug 16, 2023 | 12.27 | 12.44 | 11.72 | 11.79 | 11.79 | 426,100 |
| Aug 15, 2023 | 12.12 | 12.35 | 11.90 | 12.29 | 12.29 | 728,200 |
| Aug 14, 2023 | 11.92 | 12.28 | 11.69 | 12.12 | 12.12 | 918,100 |
| Aug 11, 2023 | 11.97 | 12.47 | 11.81 | 12.00 | 12.00 | 1,204,200 |
| Aug 10, 2023 | 11.84 | 12.05 | 11.75 | 12.02 | 12.02 | 2,275,800 |
| Aug 9, 2023 | 11.86 | 12.21 | 11.62 | 11.83 | 11.83 | 788,800 |
| Aug 8, 2023 | 10.83 | 11.91 | 10.37 | 11.87 | 11.87 | 2,542,000 |
| Aug 7, 2023 | 11.52 | 11.76 | 10.93 | 11.03 | 11.03 | 658,700 |
| Aug 4, 2023 | 12.14 | 12.27 | 11.35 | 11.51 | 11.51 | 1,134,300 |
| Aug 3, 2023 | 12.45 | 12.56 | 11.99 | 12.10 | 12.10 | 756,200 |
| Aug 2, 2023 | 13.30 | 13.34 | 12.31 | 12.52 | 12.52 | 829,800 |
| Aug 1, 2023 | 12.99 | 13.36 | 12.70 | 13.34 | 13.34 | 510,900 |
| Jul 31, 2023 | 12.69 | 13.13 | 12.69 | 12.99 | 12.99 | 402,300 |
| Jul 28, 2023 | 12.32 | 12.80 | 12.20 | 12.71 | 12.71 | 441,700 |
| Jul 27, 2023 | 12.29 | 12.35 | 12.10 | 12.20 | 12.20 | 465,000 |
| Jul 26, 2023 | 12.19 | 12.39 | 12.04 | 12.17 | 12.17 | 643,900 |
| Jul 25, 2023 | 12.46 | 12.55 | 12.00 | 12.24 | 12.24 | 371,200 |
| Jul 24, 2023 | 12.23 | 12.54 | 12.02 | 12.52 | 12.52 | 527,600 |
| Jul 21, 2023 | 12.29 | 12.58 | 12.13 | 12.21 | 12.21 | 328,800 |
| Jul 20, 2023 | 12.58 | 12.65 | 11.85 | 12.13 | 12.13 | 559,300 |
| Jul 19, 2023 | 12.39 | 12.76 | 12.39 | 12.61 | 12.61 | 448,500 |
| Jul 18, 2023 | 12.47 | 12.75 | 12.12 | 12.36 | 12.36 | 442,600 |
| Jul 17, 2023 | 12.61 | 13.11 | 12.46 | 12.48 | 12.48 | 376,300 |
| Jul 14, 2023 | 12.34 | 12.71 | 12.18 | 12.53 | 12.53 | 478,500 |
| Jul 13, 2023 | 12.74 | 12.77 | 12.31 | 12.34 | 12.34 | 292,700 |
| Jul 12, 2023 | 12.64 | 12.69 | 12.33 | 12.67 | 12.67 | 351,500 |
| Jul 11, 2023 | 12.58 | 12.58 | 12.20 | 12.42 | 12.42 | 307,300 |
| Jul 10, 2023 | 12.35 | 12.58 | 12.00 | 12.42 | 12.42 | 479,400 |
| Jul 7, 2023 | 12.04 | 12.38 | 11.98 | 12.36 | 12.36 | 307,200 |
| Jul 6, 2023 | 12.18 | 12.30 | 11.87 | 12.02 | 12.02 | 474,200 |
| Jul 5, 2023 | 11.95 | 12.43 | 11.90 | 12.30 | 12.30 | 424,700 |
| Jul 3, 2023 | 11.82 | 12.05 | 11.74 | 11.96 | 11.96 | 237,300 |
| Jun 30, 2023 | 11.67 | 12.00 | 11.57 | 11.84 | 11.84 | 460,800 |
| Jun 29, 2023 | 11.68 | 11.68 | 11.43 | 11.57 | 11.57 | 605,400 |
| Jun 28, 2023 | 11.70 | 11.75 | 11.49 | 11.70 | 11.70 | 639,300 |
| Jun 27, 2023 | 11.63 | 11.84 | 11.41 | 11.70 | 11.70 | 459,900 |
| Jun 26, 2023 | 12.06 | 12.07 | 11.51 | 11.58 | 11.58 | 592,400 |
| Jun 23, 2023 | 11.90 | 12.26 | 11.86 | 12.09 | 12.09 | 3,143,600 |
| Jun 22, 2023 | 11.97 | 12.26 | 11.87 | 11.99 | 11.99 | 755,500 |
| Jun 21, 2023 | 12.09 | 12.26 | 11.89 | 12.05 | 12.05 | 580,900 |
| Jun 20, 2023 | 12.17 | 12.35 | 11.87 | 12.26 | 12.26 | 559,400 |
| Jun 16, 2023 | 12.83 | 12.84 | 12.11 | 12.14 | 12.14 | 1,535,100 |
| Jun 15, 2023 | 12.97 | 13.01 | 12.47 | 12.61 | 12.61 | 823,200 |
| Jun 14, 2023 | 13.18 | 13.50 | 12.61 | 12.85 | 12.85 | 803,100 |
| Jun 13, 2023 | 12.33 | 13.05 | 12.33 | 12.84 | 12.84 | 881,200 |
| Jun 12, 2023 | 12.15 | 12.60 | 11.85 | 12.25 | 12.25 | 1,076,800 |
| Jun 9, 2023 | 11.48 | 12.07 | 11.25 | 12.01 | 12.01 | 989,900 |
| Jun 8, 2023 | 11.58 | 11.75 | 11.31 | 11.50 | 11.50 | 1,796,100 |
| Jun 7, 2023 | 12.23 | 12.62 | 11.69 | 11.70 | 11.70 | 3,299,500 |
| Jun 6, 2023 | 13.17 | 13.36 | 12.99 | 13.03 | 13.03 | 466,600 |
| Jun 5, 2023 | 12.93 | 13.28 | 12.49 | 13.24 | 13.24 | 539,300 |
| Jun 2, 2023 | 12.96 | 13.00 | 12.59 | 12.97 | 12.97 | 383,800 |
| Jun 1, 2023 | 11.69 | 13.05 | 11.53 | 12.72 | 12.72 | 791,300 |
| May 31, 2023 | 11.42 | 12.04 | 11.42 | 11.74 | 11.74 | 546,500 |
| May 30, 2023 | 11.25 | 11.67 | 11.20 | 11.39 | 11.39 | 414,600 |
| May 26, 2023 | 11.16 | 11.32 | 10.90 | 11.23 | 11.23 | 397,600 |
| May 25, 2023 | 11.48 | 11.67 | 11.11 | 11.20 | 11.20 | 562,100 |
| May 24, 2023 | 11.52 | 11.70 | 11.13 | 11.60 | 11.60 | 738,400 |
| May 23, 2023 | 11.07 | 11.77 | 11.07 | 11.61 | 11.61 | 650,400 |
| May 22, 2023 | 11.30 | 11.55 | 11.05 | 11.13 | 11.13 | 378,800 |
| May 19, 2023 | 10.92 | 11.71 | 10.87 | 11.21 | 11.21 | 1,471,200 |
| May 18, 2023 | 11.08 | 11.52 | 10.26 | 10.78 | 10.78 | 699,400 |
| May 17, 2023 | 11.29 | 11.37 | 10.98 | 11.17 | 11.17 | 287,500 |
| May 16, 2023 | 11.62 | 11.63 | 11.22 | 11.23 | 11.23 | 501,400 |
| May 15, 2023 | 11.52 | 12.00 | 11.52 | 11.90 | 11.90 | 732,500 |
| May 12, 2023 | 11.43 | 11.70 | 11.30 | 11.53 | 11.53 | 365,800 |
| May 11, 2023 | 11.60 | 12.10 | 11.02 | 11.38 | 11.38 | 622,500 |
| May 10, 2023 | 12.28 | 12.44 | 11.61 | 11.66 | 11.66 | 658,600 |
| May 9, 2023 | 12.07 | 12.62 | 11.29 | 12.13 | 12.13 | 779,800 |
| May 8, 2023 | 11.22 | 11.86 | 11.15 | 11.84 | 11.84 | 1,537,700 |
| May 5, 2023 | 11.51 | 11.84 | 11.19 | 11.22 | 11.22 | 368,100 |
| May 4, 2023 | 11.32 | 11.49 | 11.13 | 11.35 | 11.35 | 366,500 |
| May 3, 2023 | 10.85 | 11.55 | 10.85 | 11.38 | 11.38 | 671,900 |
| May 2, 2023 | 11.20 | 11.27 | 10.47 | 10.75 | 10.75 | 795,900 |
| May 1, 2023 | 10.74 | 11.73 | 10.47 | 11.22 | 11.22 | 593,800 |
| Apr 28, 2023 | 11.03 | 11.27 | 10.59 | 10.76 | 10.76 | 1,929,300 |
| Apr 27, 2023 | 10.86 | 10.91 | 10.58 | 10.75 | 10.75 | 391,700 |
| Apr 26, 2023 | 10.73 | 10.89 | 10.60 | 10.78 | 10.78 | 388,900 |
| Apr 25, 2023 | 10.69 | 11.01 | 10.61 | 10.74 | 10.74 | 289,200 |
Related Tickers
SYRE Spyre Therapeutics, Inc.
32.99
-3.68%
ALEC Alector, Inc.
5.25
-1.69%
ELVN Enliven Therapeutics, Inc.
17.49
+0.69%
VRDN Viridian Therapeutics, Inc.
13.03
-8.56%
FBLG FibroBiologics, Inc.
11.52
+3.78%
DNTH Dianthus Therapeutics, Inc.
21.32
-8.97%
MRUS Merus N.V.
41.97
+2.82%
BPMC Blueprint Medicines Corporation
92.26
-0.03%
HOWL Werewolf Therapeutics, Inc.
6.39
-0.78%
SWTX SpringWorks Therapeutics, Inc.
43.38
-1.41%