Hot Features
プレミアム
Cogent Biosciences Inc (COGT)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.845 | -9.63511972634 | 8.77 | 9.28 | 7.87 | 1904574 | 8.5073182 | CS |
| 4 | -1.125 | -12.4309392265 | 9.05 | 10.5451 | 7.87 | 1721502 | 9.114906 | CS |
| 12 | -3.045 | -27.7575205105 | 10.97 | 12.61 | 7.87 | 1361161 | 10.05101257 | CS |
| 26 | -0.865 | -9.84072810011 | 8.79 | 12.61 | 7.84 | 1135905 | 9.85014048 | CS |
| 52 | 3.005 | 61.0772357724 | 4.92 | 12.61 | 4.28 | 1452674 | 8.06862584 | CS |
| 156 | -0.335 | -4.05569007264 | 8.26 | 18.07 | 3.67 | 1178230 | 9.16623229 | CS |
| 260 | 5.725 | 260.227272727 | 2.2 | 18.07 | 2.2 | 943788 | 9.0922365 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730414100 | 11.49 | -0.52 | -4.33 | 11.9 | 11.9319 | 11.45 | 767572 |
| 1730327700 | 12.01 | 0.01 | 0.08 | 11.91 | 12.3 | 11.89 | 571872 |
| 1730241300 | 12 | 0.11 | 0.93 | 11.72 | 12.26 | 11.72 | 760422 |
| 1730154900 | 11.89 | -0.08 | -0.67 | 12.15 | 12.46 | 11.82 | 910263 |
| 1729895700 | 11.97 | -0.04 | -0.33 | 12.19 | 12.55 | 11.86 | 343647 |
| 1729809300 | 12.01 | -0.29 | -2.36 | 12.32 | 12.57 | 11.7 | 2404450 |
| 1729722900 | 12.3 | 0.06 | 0.49 | 12.3 | 12.61 | 12.111 | 835305 |
| 1729636500 | 12.24 | 0.38 | 3.20 | 11.88 | 12.34 | 11.77 | 1261520 |
| 1729550100 | 11.86 | -0.04 | -0.34 | 11.9 | 12.0375 | 11.51 | 652910 |
| 1729290900 | 11.9 | 0.26 | 2.23 | 11.65 | 11.94 | 11.36 | 831037 |
| 1729204500 | 11.64 | 0.29 | 2.56 | 11.39 | 11.675 | 11.15 | 1305152 |
| 1729118100 | 11.35 | -0.32 | -2.74 | 11.74 | 11.81 | 11.1 | 1187017 |
| 1729031700 | 11.67 | 0.36 | 3.18 | 11.36 | 11.865 | 11.22 | 673124 |
| 1728945300 | 11.31 | 0.06 | 0.53 | 11.21 | 11.45 | 11.07 | 1184255 |
| 1728686100 | 11.25 | 0.16 | 1.44 | 11.07 | 11.5 | 10.92 | 818873 |
| 1728599700 | 11.09 | 0.29 | 2.69 | 10.68 | 11.45 | 10.61 | 586001 |
| 1728513300 | 10.8 | -0.05 | -0.46 | 10.86 | 11.02 | 10.585 | 979512 |
| 1728426900 | 10.85 | 0.11 | 1.02 | 10.79 | 11.04 | 10.66 | 1255462 |
| 1728340500 | 10.74 | -0.37 | -3.33 | 11.19 | 11.25 | 10.73 | 545081 |
| 1728081300 | 11.11 | 0.56 | 5.31 | 10.7 | 11.14 | 10.69 | 835874 |
| 1727994900 | 10.55 | -0.17 | -1.59 | 10.56 | 10.82 | 10.48 | 1121908 |
| 1727908500 | 10.72 | -0.03 | -0.28 | 10.75 | 10.98 | 10.35 | 707398 |
| 1727822100 | 10.75 | -0.05 | -0.46 | 10.75 | 10.8 | 10.21 | 1421717 |
| 1727735700 | 10.8 | -0.1 | -0.92 | 10.85 | 11 | 10.62 | 1054822 |
| 1727476500 | 10.9 | 0 | 0.00 | 11.01 | 11.1 | 10.83 | 404739 |
| 1727390100 | 10.9 | 0.02 | 0.18 | 10.97 | 11.04 | 10.8 | 418034 |
| 1727303700 | 10.88 | -0.06 | -0.55 | 10.97 | 11.1132 | 10.77 | 1175012 |
| 1727217300 | 10.94 | 0.29 | 2.72 | 10.95 | 11 | 10.635 | 615057 |
| 1727130900 | 10.65 | -0.33 | -3.01 | 10.98 | 11.08 | 10.65 | 696996 |
| 1726871700 | 10.98 | 0.08 | 0.73 | 11.05 | 11.13 | 10.8 | 2585628 |
| 1726785300 | 10.9 | 0.35 | 3.32 | 10.96 | 11.53 | 10.77 | 1103430 |
| 1726698900 | 10.55 | 0.03 | 0.29 | 10.52 | 10.98 | 10.49 | 533246 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
