Cogent Biosciences Inc (UMRX) Historical Stock Data

Historical Data

In the past 30 trading days, UMRX is down -0.77% a day on average. There have been 13 days where Cogent Biosciences Inc closed green and 17 days where UMRX closed red.

Date	Open	Close	Change	Low	High	Volume
2021-01-28	9.60	9.09	↓$0.51 (-5.31%)	9.02	10.06	696.18K
2021-01-27	10.53	9.60	↓$0.93 (-8.83%)	9.50	10.63	875.45K
2021-01-26	10.93	10.63	↓$0.30 (-2.74%)	10.55	11.42	364.27K
2021-01-25	11.56	10.96	↓$0.60 (-5.19%)	10.75	11.76	298.12K
2021-01-22	11.75	11.45	↓$0.30 (-2.55%)	11.38	12.10	191.38K
2021-01-21	12.35	11.83	↓$0.52 (-4.21%)	11.80	12.53	239.80K
2021-01-20	12.23	12.34	↑$0.11 (0.90%)	12.09	12.60	262.53K
2021-01-19	12.05	12.17	↑$0.12 (1.00%)	12.00	12.48	265.48K
2021-01-15	11.79	11.90	↑$0.11 (0.93%)	11.75	12.35	196.98K
2021-01-14	11.60	11.90	↑$0.30 (2.59%)	11.00	12.05	247K
2021-01-13	12.05	11.97	↓$0.08 (-0.66%)	11.68	13.24	0.92M
2021-01-12	12.00	12.05	↑$0.05 (0.42%)	11.50	12.28	210.30K
2021-01-11	11.60	12.10	↑$0.50 (4.31%)	11.59	12.24	201.38K
2021-01-08	11.88	11.91	↑$0.03 (0.25%)	11.84	12.13	135.82K
2021-01-07	11.45	11.88	↑$0.43 (3.76%)	11.37	12.06	147.33K
2021-01-06	11.82	11.56	↓$0.26 (-2.20%)	11.42	11.95	156.92K
2021-01-05	12.24	11.55	↓$0.69 (-5.64%)	11.49	12.36	367.94K
2021-01-04	11.50	12.30	↑$0.80 (6.96%)	10.78	12.36	269.79K
2020-12-31	11.38	11.23	↓$0.15 (-1.32%)	10.97	11.55	180.71K
2020-12-30	11.12	11.41	↑$0.29 (2.61%)	10.87	11.73	501.89K
2020-12-29	12.41	11.11	↓$1.30 (-10.48%)	10.51	12.46	656.63K
2020-12-28	12.19	12.34	↑$0.15 (1.23%)	12.05	12.70	314.20K
2020-12-24	12.73	12.05	↓$0.68 (-5.34%)	11.70	12.80	215.71K
2020-12-23	13.28	12.70	↓$0.58 (-4.37%)	12.15	13.50	434.56K
2020-12-22	12.30	12.20	↓$0.10 (-0.81%)	11.64	12.35	463.83K
2020-12-21	12.67	12.40	↓$0.27 (-2.13%)	11.62	13.10	385.40K
2020-12-18	13.08	12.82	↓$0.26 (-1.99%)	12.31	13.82	1.71M
2020-12-17	11.16	13.01	↑$1.85 (16.58%)	11.16	13.74	871.28K
2020-12-16	10.72	10.88	↑$0.16 (1.49%)	10.72	11.73	664.31K
2020-12-15	10.79	10.53	↓$0.26 (-2.41%)	10.18	11.05	291.90K