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 |
Jan 12, 2018 | $5.00 | $5.05 | $4.85 | $4.90 | 1 239 491 |
Jan 11, 2018 | $4.95 | $5.04 | $4.65 | $4.85 | 3 540 995 |
Jan 10, 2018 | $6.00 | $6.95 | $5.30 | $5.45 | 9 751 839 |
Jan 09, 2018 | $5.10 | $5.60 | $4.80 | $5.10 | 2 012 168 |
Jan 08, 2018 | $4.80 | $5.15 | $4.60 | $5.05 | 545 525 |
Jan 05, 2018 | $4.95 | $4.95 | $4.56 | $4.70 | 611 162 |
Jan 04, 2018 | $5.70 | $5.95 | $4.90 | $4.95 | 3 178 859 |
Jan 03, 2018 | $4.65 | $4.90 | $4.55 | $4.75 | 346 926 |
Jan 02, 2018 | $4.40 | $4.75 | $4.33 | $4.65 | 304 874 |
Dec 29, 2017 | $4.45 | $4.60 | $4.35 | $4.40 | 231 362 |
Dec 28, 2017 | $4.35 | $4.55 | $4.15 | $4.40 | 381 819 |
Dec 27, 2017 | $4.10 | $4.30 | $4.05 | $4.30 | 295 926 |
Dec 26, 2017 | $4.20 | $4.25 | $3.90 | $4.05 | 373 770 |
Dec 22, 2017 | $4.10 | $4.20 | $4.05 | $4.15 | 119 870 |
Dec 21, 2017 | $4.05 | $4.20 | $3.95 | $4.10 | 230 975 |
Dec 20, 2017 | $3.90 | $4.05 | $3.85 | $4.00 | 166 170 |
Dec 19, 2017 | $3.95 | $4.15 | $3.85 | $3.90 | 208 699 |
Dec 18, 2017 | $3.95 | $4.05 | $3.90 | $3.95 | 329 434 |
Dec 15, 2017 | $3.70 | $3.85 | $3.55 | $3.85 | 424 576 |
Dec 14, 2017 | $3.70 | $3.80 | $3.70 | $3.73 | 192 061 |
Dec 13, 2017 | $3.85 | $3.90 | $3.70 | $3.75 | 245 338 |
Dec 12, 2017 | $4.00 | $4.05 | $3.85 | $3.90 | 215 095 |
Dec 11, 2017 | $3.95 | $4.00 | $3.85 | $3.95 | 228 753 |
Dec 08, 2017 | $4.10 | $4.15 | $3.90 | $3.95 | 331 662 |
Dec 07, 2017 | $4.05 | $4.15 | $3.85 | $4.10 | 361 372 |
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.