Hot Features
프리미엄
Cogent Biosciences Inc (COGT)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 5.66251415629 | 8.83 | 10.15 | 8.235 | 1585665 | 8.92163581 | CS |
| 4 | 1.46 | 18.5514612452 | 7.87 | 10.15 | 6.6 | 1578390 | 8.22616501 | CS |
| 12 | -0.73 | -7.2564612326 | 10.06 | 11.16 | 6.6 | 1590037 | 8.72841396 | CS |
| 26 | -0.25 | -2.60960334029 | 9.58 | 12.61 | 6.6 | 1247955 | 9.58105344 | CS |
| 52 | 4.9 | 110.609480813 | 4.43 | 12.61 | 4.295 | 1442922 | 8.44157049 | CS |
| 156 | 2.67 | 40.0900900901 | 6.66 | 18.07 | 3.67 | 1227043 | 9.12456775 | CS |
| 260 | 7.13 | 324.090909091 | 2.2 | 18.07 | 2.2 | 957244 | 9.05320467 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 9.31 | -0.31 | -3.22 | 9.59 | 9.7899999 | 8.9901 | 1903692 |
| 1738280100 | 9.6199999 | 0.32 | 3.44 | 9.67 | 10.15 | 9.55 | 1503074 |
| 1738193700 | 9.3 | 0.37 | 4.14 | 8.84 | 9.46 | 8.84 | 1422563 |
| 1738107300 | 8.93 | 0.46 | 5.43 | 8.4 | 9.015 | 8.2769 | 1828938 |
| 1738020900 | 8.47 | 0.12 | 1.44 | 8.49 | 8.72 | 8.3 | 1758254 |
| 1737761700 | 8.35 | 0.15 | 1.83 | 8.83 | 8.93 | 8.235 | 1415494 |
| 1737675300 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1737588900 | 8.2 | 0 | 0.00 | 8.3 | 8.33 | 8.11 | 980181 |
| 1737502500 | 8.2 | 0.17 | 2.12 | 8.05 | 8.24 | 7.7428 | 1472787 |
| 1737156900 | 8.03 | -0.1 | -1.23 | 8.24 | 8.3029 | 7.835 | 1160419 |
| 1737070500 | 8.13 | 0.01 | 0.12 | 8.17 | 8.44 | 8 | 2001390 |
| 1736984100 | 8.1199999 | 0.75 | 10.18 | 7.98 | 8.72 | 7.8 | 2743364 |
| 1736897700 | 7.37 | -0.2 | -2.64 | 7.61 | 7.7 | 7.19 | 2030578 |
| 1736811300 | 7.57 | -0.27 | -3.44 | 7.79 | 7.82 | 6.6 | 2447431 |
| 1736552100 | 7.84 | -0.27 | -3.33 | 7.9 | 7.97 | 7.67 | 1748214 |
| 1736379300 | 8.11 | -0.14 | -1.70 | 8.2 | 8.44 | 8.05 | 1150209 |
| 1736292900 | 8.25 | 0.19 | 2.36 | 8.07 | 8.38 | 8.03 | 895925 |
| 1736206500 | 8.06 | 0.18 | 2.28 | 7.92 | 8.57 | 7.92 | 1002833 |
| 1735947300 | 7.88 | 0.06 | 0.77 | 7.87 | 8.2 | 7.72 | 1270971 |
| 1735860900 | 7.82 | 0.02 | 0.26 | 7.9 | 8.01 | 7.63 | 1200245 |
| 1735688100 | 7.8 | 0.09 | 1.17 | 7.78 | 7.82 | 7.39 | 1698682 |
| 1735601700 | 7.71 | -0.03 | -0.39 | 7.67 | 7.7495 | 7.45 | 1011364 |
| 1735342500 | 7.74 | -0.13 | -1.65 | 7.78 | 7.86 | 7.6 | 926166 |
| 1735256100 | 7.87 | 0.01 | 0.13 | 7.79 | 7.895 | 7.655 | 835523 |
| 1735077840 | 7.86 | 0.1 | 1.29 | 7.75 | 7.88 | 7.62 | 537249 |
| 1734996900 | 7.76 | -0.08 | -1.02 | 7.81 | 7.9336 | 7.42 | 1318159 |
| 1734737700 | 7.84 | 0.04 | 0.51 | 7.71 | 8.06 | 7.68 | 2668265 |
| 1734651300 | 7.8 | 0.16 | 2.09 | 7.65 | 7.92 | 7.37 | 1573735 |
| 1734564900 | 7.64 | -0.55 | -6.72 | 8.26 | 8.3 | 7.295 | 1506562 |
| 1734478500 | 8.19 | -0.07 | -0.85 | 8.26 | 8.36 | 8.09 | 649856 |
| 1734392100 | 8.26 | 0.11 | 1.35 | 8.1199999 | 8.555 | 7.94 | 1915070 |
| 1734132900 | 8.15 | -0.19 | -2.28 | 8.31 | 8.355 | 8.1 | 825884 |
| 1734046500 | 8.34 | -0.93 | -10.03 | 9.26 | 9.26 | 8.2201 | 3980501 |
| 1733960100 | 9.27 | -0.23 | -2.42 | 8.77 | 9.28 | 8.3901 | 2151561 |
| 1733873700 | 9.5 | -0.17 | -1.76 | 9.66 | 9.875 | 9.36 | 1172313 |
| 1733787300 | 9.67 | 0.78 | 8.77 | 8.16 | 10.5451 | 8.16 | 6477502 |
| 1733528100 | 8.89 | -0.1 | -1.11 | 9.01 | 9.18 | 8.89 | 1834030 |
| 1733441700 | 8.99 | -0.22 | -2.39 | 9.2 | 9.32 | 8.93 | 1632779 |
| 1733355300 | 9.21 | 0.02 | 0.22 | 9.09 | 9.345 | 9.07 | 1452765 |
| 1733268900 | 9.19 | -0.28 | -2.96 | 9.45 | 9.4949999 | 9 | 2266043 |
| 1733182500 | 9.47 | -0.04 | -0.42 | 9.52 | 9.715 | 9.3699999 | 937881 |
| 1732917840 | 9.51 | -0.07 | -0.73 | 9.53 | 9.75 | 9.27 | 945708 |
| 1732750500 | 9.58 | -0.05 | -0.47 | 9.73 | 9.99 | 9.45 | 2168680 |
| 1732664100 | 9.625 | 0.44 | 4.73 | 9.19 | 9.7 | 9.06 | 827329 |
| 1732577700 | 9.19 | 0.06 | 0.66 | 9.23 | 9.6 | 9.17 | 949875 |
| 1732318500 | 9.13 | 0.15 | 1.67 | 8.97 | 9.3 | 8.88 | 723992 |
| 1732232100 | 8.98 | -0.1 | -1.10 | 9.1199999 | 9.27 | 8.95 | 859634 |
| 1732145700 | 9.08 | 0.02 | 0.22 | 9.05 | 9.3 | 8.93 | 1934643 |
| 1732059300 | 9.06 | 0.07 | 0.78 | 8.98 | 9.18 | 8.83 | 1482325 |
| 1731972900 | 8.99 | 0.09 | 1.01 | 8.9 | 9.075 | 8.56 | 2853952 |
| 1731713700 | 8.9 | -0.75 | -7.77 | 9.67 | 9.67 | 8.83 | 1319289 |
| 1731627300 | 9.65 | -0.75 | -7.21 | 10.435 | 10.49 | 9.65 | 831340 |
| 1731540900 | 10.4 | 0.02 | 0.19 | 10.38 | 11.16 | 10.39 | 2611422 |
| 1731454500 | 10.38 | -0.02 | -0.19 | 10.22 | 10.51 | 9.97 | 1166347 |
| 1731368100 | 10.4 | 0.19 | 1.86 | 10.39 | 10.8 | 10.27 | 1409131 |
| 1731108900 | 10.21 | 0.16 | 1.59 | 10.06 | 10.395 | 9.9423999 | 1239613 |
| 1731022500 | 10.05 | -0.43 | -4.10 | 10.44 | 10.46 | 9.89 | 779262 |
| 1730936100 | 10.48 | 0.49 | 4.90 | 10.43 | 10.96 | 10.34 | 1586597 |
| 1730849700 | 9.99 | -1.88 | -15.84 | 11.84 | 11.98 | 9.3702 | 5309738 |
| 1730763300 | 11.87 | 0.15 | 1.28 | 11.56 | 12.2 | 11.34 | 825159 |
| 1730500500 | 11.72 | 0.23 | 2.00 | 11.58 | 12.1 | 11.28 | 812454 |
