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 24.07.2026

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	40.155	40.155	40.155	40.155	0.00
16:50	39.8	39.8	39.8	39.8	4,439.00
17:00	39.55	39.55	39.55	39.55	12,703.00
17:10	39.38	39.38	39.38	39.38	10,725.00
17:20	39.43	39.43	39.43	39.43	15,769.00
17:30	39.39	39.39	39.39	39.39	11,397.00
17:40	39.62	39.62	39.62	39.62	48,425.00
17:50	39.31	39.31	39.31	39.31	43,554.00
18:00	39.41	39.41	39.41	39.41	24,580.00
18:10	39.325	39.325	39.325	39.325	35,831.00
18:20	39.5	39.5	39.5	39.5	30,952.00
18:30	39.495	39.495	39.495	39.495	27,180.00
18:40	39.52	39.52	39.52	39.52	4,610.00
18:50	39.9	39.9	39.9	39.9	66,786.00
19:00	40.06	40.06	40.06	40.06	8,610.00
19:10	40.035	40.035	40.035	40.035	19,516.00
19:20	39.725	39.725	39.725	39.725	10,301.00
19:30	39.9	39.9	39.9	39.9	27,129.00
19:40	39.87	39.87	39.87	39.87	72,452.00
19:50	40.01	40.01	40.01	40.01	18,905.00
20:00	40.055	40.055	40.055	40.055	48,977.00
20:10	39.995	39.995	39.995	39.995	17,517.00
20:20	40	40	40	40	15,535.00
20:30	40	40	40	40	0.00
20:40	40	40	40	40	0.00
20:50	40	40	40	40	0.00
21:00	39.88	39.88	39.88	39.88	53,159.00
21:10	39.81	39.81	39.81	39.81	5,177.00
21:20	39.695	39.695	39.695	39.695	14,124.00
21:30	39.49	39.49	39.49	39.49	7,475.00
21:40	39.5	39.5	39.5	39.5	8,512.00
21:50	39.54	39.54	39.54	39.54	6,438.00
22:00	39.54	39.54	39.54	39.54	6,071.00
22:10	39.53	39.53	39.53	39.53	12,804.00
22:20	39.43	39.43	39.43	39.43	24,875.00
22:30	39.42	39.42	39.42	39.42	18,055.00
22:40	39.57	39.57	39.57	39.57	22,038.00
22:50	39.64	39.64	39.64	39.64	26,629.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.07.2026 17:00	39.29	38.46	38.63	39.02	261,040.00
17.07.2026 17:30	39.3	38.88	39.03	39.09	450,798.00
17.07.2026 18:00	39.04	38.71	39.04	38.9	385,530.00
17.07.2026 18:30	39.17	38.84	38.91	39.14	494,582.00
17.07.2026 19:00	39.26	38.995	39.18	39.2	681,409.00
17.07.2026 19:30	39.35	39.05	39.255	39.28	646,642.00
17.07.2026 20:00	39.39	39.14	39.28	39.27	1,093,580.00
17.07.2026 20:30	39.29	39.09	39.27	39.15	1,091,428.00
17.07.2026 21:00	39.21	38.92	39.165	38.98	1,272,390.00
17.07.2026 21:30	39.225	38.91	38.99	39.22	1,839,280.00
17.07.2026 22:00	39.19	38.85	39.185	39	1,813,274.00
17.07.2026 22:30	39.12	38.82	38.98	39.07	3,251,524.00
20.07.2026 16:30	39.82	39.105	39.45	39.245	110,385.00
20.07.2026 17:00	39.2	38.72	39.2	38.88	249,121.00
20.07.2026 17:30	38.88	38.575	38.845	38.64	322,580.00
20.07.2026 18:00	38.85	38.56	38.665	38.75	375,891.00
20.07.2026 18:30	38.875	38.725	38.845	38.8	490,394.00
20.07.2026 19:00	38.98	38.79	38.79	38.85	442,127.00
20.07.2026 19:30	38.86	38.615	38.86	38.74	501,598.00
20.07.2026 20:00	38.775	38.65	38.77	38.67	547,781.00
20.07.2026 20:30	38.79	38.67	38.68	38.79	475,273.00
20.07.2026 21:00	38.87	38.675	38.82	38.75	456,737.00
20.07.2026 21:30	38.78	38.6	38.73	38.6	651,499.00
20.07.2026 22:00	38.61	38.28	38.59	38.34	833,579.00
20.07.2026 22:30	38.38	38.05	38.32	38.32	1,057,019.00
21.07.2026 16:30	38.93	38.22	38.22	38.86	39,775.00
21.07.2026 17:00	39.105	38.78	38.87	38.96	109,256.00
21.07.2026 17:30	39.12	38.76	39.03	38.86	169,217.00
21.07.2026 18:00	39.07	38.8	38.875	39.05	240,759.00
21.07.2026 18:30	39.495	38.99	39.065	39.495	311,060.00
21.07.2026 19:00	39.78	39.44	39.45	39.67	351,613.00
21.07.2026 19:30	39.705	39.441	39.7	39.57	441,930.00
21.07.2026 20:00	39.72	39.615	39.615	39.71	356,713.00
21.07.2026 20:30	39.76	39.46	39.715	39.49	221,298.00
21.07.2026 21:00	39.48	39.41	39.45	39.42	252,614.00
21.07.2026 21:30	39.47	39.41	39.435	39.41	246,268.00
21.07.2026 22:00	39.475	39.41	39.445	39.475	245,450.00
21.07.2026 22:30	39.66	39.4	39.505	39.64	417,308.00
22.07.2026 16:30	39.88	39.08	39.08	39.405	22,506.00
22.07.2026 17:00	39.45	39.05	39.26	39.05	62,219.00
22.07.2026 17:30	39.16	38.83	39.075	38.85	120,840.00
22.07.2026 18:00	39.16	38.8	38.85	39.13	141,630.00
22.07.2026 18:30	39.21	38.91	39.06	38.98	198,016.00
22.07.2026 19:00	39.03	38.93	38.99	38.96	207,414.00
22.07.2026 19:30	38.97	38.8	38.86	38.805	259,683.00
22.07.2026 20:00	39.375	38.79	38.79	39.345	555,983.00
22.07.2026 20:30	39.49	39.1901	39.325	39.445	524,915.00
22.07.2026 21:00	39.645	39.34	39.49	39.34	858,650.00
22.07.2026 21:30	39.73	39.34	39.34	39.675	1,063,081.00
22.07.2026 22:00	39.89	39.7	39.7	39.855	1,117,284.00
22.07.2026 22:30	40.16	39.5	39.835	39.58	1,441,573.00
23.07.2026 16:30	39.95	38.491	38.491	38.93	97,196.00
23.07.2026 17:00	39.575	39.03	39.15	39.575	367,933.00
23.07.2026 17:30	40.05	39.354	39.515	40.02	619,586.00
23.07.2026 18:00	40.005	39.39	40.005	39.66	1,902,679.00
23.07.2026 18:30	39.77	39.535	39.66	39.74	1,381,943.00
23.07.2026 19:00	40.21	39.76	39.76	40.07	1,762,539.00
23.07.2026 19:30	40.1	39.77	40.06	39.94	1,673,933.00
23.07.2026 20:00	39.95	39.77	39.89	39.86	1,783,330.00
23.07.2026 20:30	39.865	39.67	39.85	39.73	2,672,240.00
23.07.2026 21:00	39.75	39.565	39.68	39.75	2,335,594.00
23.07.2026 21:30	39.94	39.72	39.765	39.91	2,277,771.00
23.07.2026 22:00	40.15	40	40	40.09	2,833,189.00
23.07.2026 22:30	40.34	39.925	40.14	40.21	3,953,536.00
24.07.2026 16:30	40.55	39.41	40.46	39.43	38,007.00
24.07.2026 17:00	39.77	39.265	39.49	39.77	97,992.00
24.07.2026 17:30	39.86	39.28	39.81	39.38	232,077.00
24.07.2026 18:00	39.59	39.24	39.38	39.525	488,684.00
24.07.2026 18:30	40.09	39.48	39.49	39.96	461,597.00
24.07.2026 19:00	40.08	39.71	40.005	39.86	591,988.00
24.07.2026 19:30	40.2	39.75	39.83	40.04	1,288,809.00
24.07.2026 20:00	40.04	39.95	40.02	40	392,008.00
24.07.2026 20:30	39.88	39.815	39.83	39.87	358,084.00
24.07.2026 21:00	39.84	39.49	39.84	39.51	863,650.00
24.07.2026 21:30	39.61	39.44	39.5	39.57	782,697.00
24.07.2026 22:00	39.61	39.37	39.55	39.52	1,481,590.00
24.07.2026 22:30	39.855	39.355	39.47	39.695	1,527,721.00

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
02.07.2026	39.50	37.81	38.50	38.69	1,275,124.00
06.07.2026	39.61	38.13	38.70	39.44	1,233,663.00
07.07.2026	40.31	39.46	39.90	40.01	2,893,378.00
08.07.2026	40.85	38.39	40.12	38.83	725,537.00
09.07.2026	40.89	39.87	39.97	40.51	2,657,662.00
10.07.2026	40.54	38.31	40.54	39.05	1,024,223.00
13.07.2026	38.33	37.08	38.20	37.46	1,089,097.00
14.07.2026	38.63	37.04	37.46	38.51	1,425,298.00
15.07.2026	39.61	37.79	38.22	39.30	1,387,167.00
16.07.2026	39.69	37.42	39.01	37.94	1,690,566.00
17.07.2026	39.39	37.07	37.42	39.08	1,440,434.00
20.07.2026	39.85	38.04	39.45	38.30	874,361.00
21.07.2026	39.80	38.22	38.22	39.64	999,947.00
22.07.2026	40.16	38.79	39.08	39.54	1,415,811.00
23.07.2026	40.37	38.39	38.68	40.24	2,448,396.00
24.07.2026	40.55	39.24	40.46	39.70	896,000.00

צרו איתנו קשר *5988