גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קוג'נט ביוסיינסס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 01.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוג'נט ביוסיינסס

Cogent Biosciences

מניה COGT נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	38.6199	38.6199	38.6199	38.6199	0.00
16:50	38.48	38.48	38.48	38.48	189,844.00
17:00	39.13	39.13	39.13	39.13	32,653.00
17:10	39.115	39.115	39.115	39.115	91,604.00
17:20	39.14	39.14	39.14	39.14	79,043.00
17:30	38.93	38.93	38.93	38.93	197,220.00
17:40	38.73	38.73	38.73	38.73	21,707.00
17:50	38.68	38.68	38.68	38.68	23,983.00
18:00	38.745	38.745	38.745	38.745	27,720.00
18:10	38.78	38.78	38.78	38.78	21,130.00
18:20	38.85	38.85	38.85	38.85	19,457.00
18:30	38.87	38.87	38.87	38.87	18,727.00
18:40	38.78	38.78	38.78	38.78	22,320.00
18:50	38.49	38.49	38.49	38.49	29,760.00
19:00	38.415	38.415	38.415	38.415	12,584.00
19:10	38.565	38.565	38.565	38.565	11,661.00
19:20	38.43	38.43	38.43	38.43	13,250.00
19:30	38.39	38.39	38.39	38.39	23,629.00
19:40	38.4	38.4	38.4	38.4	11,807.00
19:50	38.38	38.38	38.38	38.38	16,930.00
20:00	38.37	38.37	38.37	38.37	9,524.00
20:10	38.515	38.515	38.515	38.515	10,850.00
20:20	38.72	38.72	38.72	38.72	39,848.00
20:30	38.74	38.74	38.74	38.74	13,871.00
20:40	38.51	38.51	38.51	38.51	26,639.00
20:50	38.47	38.47	38.47	38.47	9,690.00
21:00	38.41	38.41	38.41	38.41	8,549.00
21:10	38.505	38.505	38.505	38.505	9,318.00
21:20	38.44	38.44	38.44	38.44	26,072.00
21:30	38.38	38.38	38.38	38.38	10,731.00
21:40	38.3	38.3	38.3	38.3	45,768.00
21:50	38.22	38.22	38.22	38.22	9,938.00
22:00	38.22	38.22	38.22	38.22	9,087.00
22:10	38.31	38.31	38.31	38.31	11,227.00
22:20	38.31	38.31	38.31	38.31	9,528.00
22:30	38.33	38.33	38.33	38.33	14,608.00
22:40	38.205	38.205	38.205	38.205	20,969.00
22:50	38.21	38.21	38.21	38.21	19,647.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	37.69	37.24	37.61	37.455	434,823.00
26.06.2026 17:30	37.585	37.115	37.445	37.18	704,305.00
26.06.2026 18:00	37.53	37.2	37.21	37.425	760,815.00
26.06.2026 18:30	37.74	37.345	37.455	37.68	1,214,898.00
26.06.2026 19:00	37.705	37.04	37.705	37.17	1,422,039.00
26.06.2026 19:30	37.595	37.195	37.195	37.55	1,937,719.00
26.06.2026 20:00	37.69	37.3	37.545	37.33	2,361,785.00
26.06.2026 20:30	37.375	37.11	37.345	37.21	1,695,687.00
26.06.2026 21:00	37.23	37.045	37.19	37.09	1,850,640.00
26.06.2026 21:30	37.305	37.035	37.035	37.19	2,261,790.00
26.06.2026 22:00	37.46	37.17	37.17	37.455	2,192,042.00
26.06.2026 22:30	38.14	37.31	37.46	38.02	2,709,330.00
29.06.2026 16:30	38.195	37.34	37.62	37.525	244,612.00
29.06.2026 17:00	37.89	37.165	37.53	37.845	548,794.00
29.06.2026 17:30	37.91	37.63	37.895	37.79	573,718.00
29.06.2026 18:00	37.755	37.25	37.75	37.25	557,261.00
29.06.2026 18:30	37.74	37.06	37.2601	37.71	1,042,476.00
29.06.2026 19:00	38.24	37.7	37.74	38.24	1,423,484.00
29.06.2026 19:30	38.38	37.97	38.2	38.25	2,124,293.00
29.06.2026 20:00	38.3	38.1201	38.1899	38.21	1,992,155.00
29.06.2026 20:30	38.21	38.1	38.15	38.175	1,828,155.00
29.06.2026 21:00	38.55	38.16	38.18	38.55	1,851,117.00
29.06.2026 21:30	38.81	38.545	38.55	38.75	2,820,243.00
29.06.2026 22:00	39.025	38.53	38.74	38.53	2,660,517.00
29.06.2026 22:30	38.75	38.57	38.625	38.72	3,144,277.00
30.06.2026 16:30	38.78	38.16	38.56	38.78	196,057.00
30.06.2026 17:00	39.535	38.91	38.91	39.48	667,073.00
30.06.2026 17:30	39.67	39.29	39.45	39.48	1,017,472.00
30.06.2026 18:00	40.05	39.59	39.6	39.8	2,795,003.00
30.06.2026 18:30	40.05	39.49	39.81	40.02	4,508,469.00
30.06.2026 19:00	40.07	39.725	40	39.78	4,821,418.00
30.06.2026 19:30	39.96	39.785	39.785	39.935	5,382,706.00
30.06.2026 20:00	40	39.49	39.94	39.49	5,448,888.00
30.06.2026 20:30	39.59	39.3619	39.49	39.3619	4,539,743.00
30.06.2026 21:00	39.5	39.37	39.39	39.37	4,887,759.00
30.06.2026 21:30	39.385	39.04	39.33	39.125	6,842,988.00
30.06.2026 22:00	39.325	39	39.07	39.325	6,930,246.00
30.06.2026 22:30	39.27	38.615	39.27	38.71	7,892,329.00
01.07.2026 16:30	39.39	38.3	38.58	39.13	300,269.00
01.07.2026 17:00	39.29	38.83	39.185	38.87	752,636.00
01.07.2026 17:30	38.89	38.52	38.875	38.69	1,192,613.00
01.07.2026 18:00	38.945	38.78	38.82	38.91	1,435,326.00
01.07.2026 18:30	38.955	38.415	38.905	38.49	1,974,848.00
01.07.2026 19:00	38.565	38.27	38.51	38.3999	1,600,832.00
01.07.2026 19:30	38.515	38.31	38.4	38.46	1,920,096.00
01.07.2026 20:00	38.795	38.48	38.48	38.74	1,981,891.00
01.07.2026 20:30	38.8	38.38	38.78	38.4191	2,284,510.00
01.07.2026 21:00	38.51	38.295	38.42	38.39	2,019,347.00
01.07.2026 21:30	38.4	38.215	38.39	38.255	2,564,401.00
01.07.2026 22:00	38.36	38.235	38.255	38.24	2,601,827.00
01.07.2026 22:30	38.52	38.12	38.24	38.52	3,199,070.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.01.2026	35.89	34.08	35.64	34.74	1,804,816.00
05.01.2026	34.74	32.93	34.59	34.26	2,343,762.00
06.01.2026	35.08	33.75	34.46	34.78	2,003,561.00
07.01.2026	37.01	34.50	35.22	36.27	2,485,764.00
08.01.2026	36.06	34.61	35.47	35.57	1,424,417.00
09.01.2026	36.88	35.28	36.00	35.35	1,665,316.00
12.01.2026	35.08	33.88	34.51	34.76	1,066,760.00
13.01.2026	36.20	34.26	34.68	35.28	1,380,258.00
14.01.2026	38.35	35.08	35.52	37.79	1,357,422.00
15.01.2026	39.29	36.88	37.75	39.25	1,975,969.00
16.01.2026	41.35	38.59	39.87	38.94	1,643,950.00
20.01.2026	40.34	37.70	37.86	39.90	1,306,208.00
21.01.2026	40.40	39.49	39.96	39.90	2,363,241.00
22.01.2026	40.38	39.29	40.00	39.53	4,638,433.00
23.01.2026	38.93	36.49	38.66	36.68	2,299,536.00
26.01.2026	38.11	36.01	36.18	37.86	1,728,850.00
27.01.2026	39.65	37.71	37.89	38.51	1,740,932.00
28.01.2026	39.09	37.81	38.39	38.36	887,185.00
29.01.2026	38.51	37.30	38.01	37.65	621,863.00
30.01.2026	37.52	35.84	37.18	35.91	856,131.00
02.02.2026	38.21	36.23	36.45	37.96	1,316,373.00
03.02.2026	38.51	36.63	37.96	37.28	746,087.00
04.02.2026	37.50	35.50	37.33	36.85	714,450.00
05.02.2026	37.85	35.62	36.23	35.70	995,979.00
06.02.2026	37.37	36.11	36.64	37.08	1,217,846.00
09.02.2026	38.18	36.21	36.65	37.95	861,109.00
10.02.2026	38.11	37.12	37.94	37.77	756,431.00
11.02.2026	38.00	35.85	37.99	37.20	554,138.00
12.02.2026	37.84	35.50	37.37	36.72	537,345.00
13.02.2026	37.60	36.30	36.84	36.53	751,951.00
17.02.2026	38.72	36.03	36.04	37.62	1,225,311.00
18.02.2026	39.76	37.41	38.00	38.35	2,010,750.00
19.02.2026	38.50	37.03	37.88	38.34	1,305,297.00
20.02.2026	38.34	36.79	38.26	37.34	1,486,165.00
23.02.2026	39.30	36.45	37.54	37.06	1,894,895.00
24.02.2026	39.21	36.99	37.23	39.18	1,004,446.00
25.02.2026	40.45	38.86	39.59	39.97	1,413,877.00
26.02.2026	40.13	38.76	39.97	39.46	1,461,351.00
27.02.2026	39.05	37.87	38.88	38.85	934,792.00
02.03.2026	38.95	37.11	37.53	38.89	903,258.00
03.03.2026	38.08	36.40	37.39	37.24	938,564.00
04.03.2026	38.20	36.65	37.54	37.02	1,025,111.00
05.03.2026	38.05	36.05	36.87	37.46	1,950,272.00
06.03.2026	37.56	35.53	36.51	37.08	1,013,215.00
09.03.2026	37.71	36.04	36.80	37.01	1,568,617.00
10.03.2026	38.20	36.34	36.89	36.68	898,013.00
11.03.2026	37.09	35.57	36.15	36.08	1,025,991.00
12.03.2026	35.61	33.60	35.33	35.33	1,891,977.00
13.03.2026	37.10	33.90	35.65	34.00	1,203,914.00
16.03.2026	37.18	35.15	36.79	35.68	1,990,409.00
17.03.2026	35.99	35.00	35.68	35.42	1,220,574.00
18.03.2026	35.42	34.27	35.36	34.37	1,580,996.00
19.03.2026	35.17	33.84	34.04	34.61	1,715,072.00
20.03.2026	35.00	32.70	34.44	33.38	4,986,400.00
23.03.2026	35.66	33.79	34.18	35.41	2,303,532.00
24.03.2026	35.13	34.05	34.77	34.96	1,563,354.00
25.03.2026	37.04	35.66	35.66	36.50	1,782,575.00
26.03.2026	37.01	35.69	35.69	36.87	758,144.00
27.03.2026	36.99	35.78	36.10	36.10	1,142,757.00
30.03.2026	36.95	35.04	35.48	35.39	1,180,886.00
31.03.2026	39.41	35.93	36.17	38.49	3,701,232.00
01.04.2026	38.00	34.35	37.78	35.24	6,224,976.00
02.04.2026	35.67	33.88	34.13	35.21	1,412,582.00
06.04.2026	35.87	34.81	35.11	35.42	941,638.00
07.04.2026	35.66	34.26	34.99	35.62	1,894,149.00
08.04.2026	37.48	36.36	37.03	36.95	1,627,550.00
09.04.2026	37.50	36.45	36.56	37.35	1,969,344.00
10.04.2026	37.58	35.82	37.54	36.37	1,100,935.00
13.04.2026	37.28	36.20	36.20	36.52	1,510,356.00
14.04.2026	37.51	36.38	36.77	36.49	1,684,728.00
15.04.2026	36.92	35.69	36.49	36.32	1,064,177.00
16.04.2026	36.43	35.57	36.12	36.19	1,182,736.00
17.04.2026	37.30	36.59	36.98	37.25	3,264,492.00
20.04.2026	37.99	36.74	37.48	37.00	898,528.00
21.04.2026	37.39	36.36	37.05	36.73	1,553,440.00
22.04.2026	37.56	36.12	37.21	36.39	1,035,962.00
23.04.2026	36.91	35.36	36.32	36.14	846,044.00
24.04.2026	37.06	35.67	36.39	36.81	687,903.00
27.04.2026	37.21	36.34	36.82	36.61	794,466.00
28.04.2026	37.38	36.18	36.58	36.34	990,911.00
29.04.2026	36.52	35.17	35.97	35.87	953,345.00
30.04.2026	36.60	35.49	36.27	35.79	988,292.00
01.05.2026	37.01	35.42	35.81	36.63	1,528,926.00
05.05.2026	37.29	35.92	36.92	36.98	1,228,142.00
06.05.2026	37.51	35.57	37.42	35.87	1,099,803.00
07.05.2026	35.68	34.48	35.59	34.79	1,361,995.00
08.05.2026	35.40	34.47	34.94	34.74	653,716.00
11.05.2026	35.01	33.60	34.89	34.10	593,877.00
12.05.2026	35.03	33.54	33.99	34.54	743,295.00
13.05.2026	34.54	33.55	33.99	34.29	854,637.00
14.05.2026	34.99	33.84	34.69	34.19	640,324.00
15.05.2026	34.27	32.46	33.90	32.68	1,118,849.00
18.05.2026	32.95	31.31	32.62	31.36	1,093,788.00
19.05.2026	31.88	30.91	31.36	31.25	2,205,695.00
20.05.2026	33.35	31.53	31.53	32.93	1,521,749.00
21.05.2026	32.99	32.32	32.74	32.58	1,160,207.00
22.05.2026	34.15	32.44	32.66	32.67	1,294,636.00
26.05.2026	34.19	32.87	33.19	33.94	2,264,842.00
27.05.2026	34.55	33.77	33.92	34.51	2,439,778.00
28.05.2026	35.95	34.05	34.46	35.38	2,078,676.00
29.05.2026	35.52	34.51	35.52	34.96	2,397,209.00
01.06.2026	35.51	34.41	34.87	34.81	2,063,325.00
02.06.2026	34.44	31.32	34.33	32.76	2,889,361.00
03.06.2026	32.80	31.43	32.80	32.26	1,792,711.00
04.06.2026	33.62	32.07	32.49	32.79	1,160,165.00
05.06.2026	32.83	30.98	32.37	31.02	1,347,032.00
08.06.2026	31.82	30.93	31.80	31.16	1,384,987.00
09.06.2026	32.34	31.03	31.89	31.98	2,085,212.00
10.06.2026	32.60	30.93	31.85	31.38	1,979,921.00
11.06.2026	32.72	31.09	31.43	32.62	1,240,883.00
12.06.2026	33.53	32.33	32.56	33.10	1,044,546.00
15.06.2026	33.83	33.05	33.40	33.17	1,473,524.00
16.06.2026	33.60	32.42	33.20	33.07	1,206,816.00
17.06.2026	34.00	32.95	33.50	33.67	1,533,914.00
18.06.2026	34.99	33.81	34.19	34.54	4,205,069.00
22.06.2026	36.03	35.02	35.34	35.84	2,571,474.00
23.06.2026	36.90	34.70	35.40	36.31	3,069,832.00
24.06.2026	38.60	36.47	36.47	37.53	3,821,852.00
25.06.2026	39.81	37.45	37.53	38.01	2,216,724.00
26.06.2026	38.16	37.00	37.90	38.10	8,933,362.00
29.06.2026	39.04	37.06	37.64	38.74	2,460,906.00
30.06.2026	40.09	38.15	38.74	38.70	4,382,540.00
01.07.2026	39.40	38.12	38.58	38.48	1,744,952.00

צרו איתנו קשר *5988