NASDAQ:COGT
Delisted
Cogent Biosciences, Inc. Stock Price (Quote)
$2.75
+0 (+0%)
At Close: Jun 06, 2018
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.75 | $2.75 | Wednesday, 6th Jun 2018 COGT stock ended at $2.75. During the day the stock fluctuated 0% from a day low at $2.75 to a day high of $2.75. |
90 days | $2.20 | $3.70 | |
52 weeks | $2.20 | $6.95 |
Date | Open | High | Low | Close | Volume |
Feb 16, 2018 | $3.10 | $3.35 | $3.05 | $3.20 | 670 854 |
Feb 15, 2018 | $3.35 | $3.35 | $3.00 | $3.05 | 547 488 |
Feb 14, 2018 | $3.15 | $3.45 | $3.10 | $3.35 | 893 720 |
Feb 13, 2018 | $3.10 | $3.15 | $2.60 | $3.15 | 2 254 577 |
Feb 12, 2018 | $3.45 | $3.65 | $2.85 | $3.00 | 2 344 036 |
Feb 09, 2018 | $3.40 | $3.55 | $3.25 | $3.45 | 360 520 |
Feb 08, 2018 | $3.65 | $3.65 | $3.35 | $3.40 | 323 900 |
Feb 07, 2018 | $3.55 | $3.78 | $3.55 | $3.65 | 401 888 |
Feb 06, 2018 | $3.45 | $3.65 | $3.35 | $3.55 | 551 846 |
Feb 05, 2018 | $3.60 | $3.64 | $3.40 | $3.58 | 509 668 |
Feb 02, 2018 | $3.65 | $3.85 | $3.45 | $3.65 | 914 501 |
Feb 01, 2018 | $3.60 | $3.75 | $3.50 | $3.65 | 601 612 |
Jan 31, 2018 | $3.90 | $3.90 | $3.65 | $3.65 | 460 533 |
Jan 30, 2018 | $3.90 | $3.95 | $3.70 | $3.90 | 781 438 |
Jan 29, 2018 | $4.10 | $4.25 | $3.90 | $3.95 | 911 925 |
Jan 26, 2018 | $4.35 | $4.35 | $4.15 | $4.15 | 294 242 |
Jan 25, 2018 | $4.25 | $4.35 | $4.25 | $4.30 | 228 573 |
Jan 24, 2018 | $4.15 | $4.30 | $4.10 | $4.30 | 284 098 |
Jan 23, 2018 | $4.35 | $4.45 | $4.15 | $4.20 | 562 498 |
Jan 22, 2018 | $4.60 | $4.65 | $4.30 | $4.30 | 484 684 |
Jan 19, 2018 | $4.60 | $4.75 | $4.40 | $4.60 | 424 833 |
Jan 18, 2018 | $4.40 | $4.80 | $4.35 | $4.60 | 489 417 |
Jan 17, 2018 | $4.45 | $4.50 | $4.05 | $4.45 | 730 597 |
Jan 16, 2018 | $4.95 | $4.95 | $4.45 | $4.48 | 992 166 |
Jan 15, 2018 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use COGT stock historical prices to predict future price movements?
Trend Analysis: Examine the COGT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the COGT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.