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 27.10.2026

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
15:30					0.00
15:40	31.095	31.095	31.095	31.095	0.00
15:50	31.23	31.23	31.23	31.23	68,610.00
16:00	31.115	31.115	31.115	31.115	21,047.00
16:10	31.095	31.095	31.095	31.095	107,667.00
16:20	31.305	31.305	31.305	31.305	18,203.00
16:30	31.49	31.49	31.49	31.49	20,458.00
16:40	31.51	31.51	31.51	31.51	15,930.00
16:50	31.7	31.7	31.7	31.7	5,649.00
17:00	32.1	32.1	32.1	32.1	10,311.00
17:10	32.04	32.04	32.04	32.04	17,398.00
17:20	31.975	31.975	31.975	31.975	10,021.00
17:30	32.005	32.005	32.005	32.005	21,358.00
17:40	32.11	32.11	32.11	32.11	18,237.00
17:50	32.11	32.11	32.11	32.11	17,952.00
18:00	32.14	32.14	32.14	32.14	6,474.00
18:10	32.13	32.13	32.13	32.13	14,813.00
18:20	32.05	32.05	32.05	32.05	6,059.00
18:30	32.05	32.05	32.05	32.05	9,093.00
18:40	31.94	31.94	31.94	31.94	11,104.00
18:50	31.83	31.83	31.83	31.83	10,719.00
19:00	31.91	31.91	31.91	31.91	4,986.00
19:10	31.74	31.74	31.74	31.74	9,896.00
19:20	31.71	31.71	31.71	31.71	9,428.00
19:30	31.945	31.945	31.945	31.945	70,509.00
19:40	31.89	31.89	31.89	31.89	19,859.00
19:50	31.82	31.82	31.82	31.82	8,498.00
20:00	31.77	31.77	31.77	31.77	6,751.00
20:10	31.93	31.93	31.93	31.93	21,420.00
20:20	31.97	31.97	31.97	31.97	11,550.00
20:30	31.92	31.92	31.92	31.92	62,529.00
20:40	31.95	31.95	31.95	31.95	18,147.00
20:50	31.94	31.94	31.94	31.94	11,771.00
21:00	31.97	31.97	31.97	31.97	17,458.00
21:10	31.85	31.85	31.85	31.85	13,621.00
21:20	32.05	32.05	32.05	32.05	74,219.00
21:30	32.02	32.02	32.02	32.02	13,403.00
21:40	32.085	32.085	32.085	32.085	16,278.00
21:50	32.07	32.07	32.07	32.07	19,427.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2026 17:00	31.91	31.21	31.91	31.285	71,964.00
22.10.2026 17:30	31.37	31.1008	31.32	31.21	180,953.00
22.10.2026 18:00	31.29	31.05	31.245	31.21	251,081.00
22.10.2026 18:30	31.29	31.12	31.21	31.27	322,661.00
22.10.2026 19:00	31.285	31.17	31.225	31.285	243,783.00
22.10.2026 19:30	31.3	30.885	31.3	31.04	427,931.00
22.10.2026 20:00	31.13	30.86	31.045	30.96	537,479.00
22.10.2026 20:30	31.13	30.965	30.975	31.035	376,694.00
22.10.2026 21:00	31.225	30.995	31.06	31.145	361,111.00
22.10.2026 21:30	31.17	30.995	31.09	31.06	424,219.00
22.10.2026 22:00	31.125	30.98	31.005	31.095	521,791.00
22.10.2026 22:30	31.33	31.08	31.095	31.3	933,243.00
23.10.2026 16:30	30.96	30.63	30.855	30.82	28,501.00
23.10.2026 17:00	30.8	30.4	30.54	30.4	74,338.00
23.10.2026 17:30	30.605	30.4	30.4	30.465	167,481.00
23.10.2026 18:00	30.8	30.435	30.45	30.655	296,780.00
23.10.2026 18:30	31.02	30.66	30.66	30.81	376,459.00
23.10.2026 19:00	30.9	30.79	30.79	30.9	348,303.00
23.10.2026 19:30	31.08	30.885	30.91	30.885	410,463.00
23.10.2026 20:00	31.05	30.91	30.91	31.02	333,801.00
23.10.2026 20:30	31.14	30.97	31.02	31.01	471,898.00
23.10.2026 21:00	30.98	30.81	30.98	30.9	744,318.00
23.10.2026 21:30	30.99	30.85	30.93	30.91	790,955.00
23.10.2026 22:00	31.04	30.87	30.93	31.04	872,445.00
23.10.2026 22:30	31.22	31.03	31.03	31.2	886,401.00
26.10.2026 15:30	31.5	30.72	31.22	30.83	37,323.00
26.10.2026 16:00	30.97	30.655	30.875	30.79	119,348.00
26.10.2026 16:30	30.85	30.545	30.75	30.77	308,305.00
26.10.2026 17:00	31.04	30.74	30.8	30.855	409,847.00
26.10.2026 17:30	30.91	30.73	30.83	30.785	433,484.00
26.10.2026 18:00	30.9	30.775	30.81	30.78	476,288.00
26.10.2026 18:30	30.805	30.68	30.755	30.695	406,564.00
26.10.2026 19:00	30.735	30.63	30.69	30.6301	428,157.00
26.10.2026 19:30	30.65	30.52	30.62	30.58	742,515.00
26.10.2026 20:00	30.73	30.56	30.58	30.73	532,984.00
26.10.2026 20:30	30.775	30.59	30.71	30.59	609,755.00
26.10.2026 21:00	30.84	30.55	30.55	30.78	933,254.00
26.10.2026 21:30	30.9	30.72	30.78	30.9	1,739,469.00
27.10.2026 15:30	31.46	30.72	31.1	31.1	79,277.00
27.10.2026 16:00	31.5275	31.01	31.1	31.48	447,397.00
27.10.2026 16:30	32.13	31.445	31.48	32.05	435,960.00
27.10.2026 17:00	32.12	31.89	32.12	32.12	494,153.00
27.10.2026 17:30	32.18	32.04	32.085	32.16	573,310.00
27.10.2026 18:00	32.16	31.98	32.1	32	585,535.00
27.10.2026 18:30	32.02	31.825	31.97	31.825	482,958.00
27.10.2026 19:00	31.96	31.705	31.77	31.96	505,660.00
27.10.2026 19:30	32	31.74	31.99	31.805	728,277.00
27.10.2026 20:00	31.98	31.74	31.77	31.96	1,132,208.00
27.10.2026 20:30	32	31.89	31.935	31.98	1,174,445.00
27.10.2026 21:00	32.07	31.85	31.97	31.985	1,479,013.00
27.10.2026 21:30	32.09	31.975	31.995	32.02	1,854,922.00

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
27.07.2026	41.13	39.75	40.05	40.44	1,016,400.00
28.07.2026	40.72	39.02	40.53	40.67	846,928.00
29.07.2026	40.86	38.84	40.67	39.57	952,021.00
30.07.2026	42.11	39.30	39.84	41.36	1,403,858.00
31.07.2026	41.31	38.76	41.13	38.93	1,149,038.00
03.08.2026	39.38	37.40	38.65	38.86	952,352.00
04.08.2026	43.39	39.19	39.68	42.84	3,231,309.00
05.08.2026	43.30	41.46	42.75	42.27	1,240,378.00
06.08.2026	42.76	41.25	41.88	41.80	793,825.00
07.08.2026	42.92	41.70	42.25	42.39	1,351,222.00
10.08.2026	42.00	39.72	40.62	41.53	1,142,507.00
11.08.2026	40.85	38.64	40.85	38.70	2,000,540.00
12.08.2026	39.03	37.81	38.80	38.98	2,450,627.00
13.08.2026	39.30	37.30	39.06	37.31	1,013,895.00
14.08.2026	38.01	36.57	36.74	37.93	871,355.00
17.08.2026	38.10	37.51	37.95	37.87	1,189,910.00
18.08.2026	38.31	37.01	37.32	37.40	834,618.00
19.08.2026	38.62	36.70	38.62	36.85	891,672.00
20.08.2026	36.69	34.96	36.31	35.31	1,455,190.00
21.08.2026	37.22	35.40	35.75	36.73	1,862,389.00
24.08.2026	37.12	36.07	36.75	36.23	848,008.00
25.08.2026	37.08	36.44	36.56	36.80	1,131,309.00
26.08.2026	37.12	36.28	36.59	36.72	703,690.00
27.08.2026	37.67	36.41	36.62	37.09	1,183,032.00
28.08.2026	36.85	34.53	36.66	34.67	1,302,996.00
31.08.2026	35.21	34.11	34.61	35.00	1,459,952.00
01.09.2026	34.99	34.30	34.48	34.68	1,207,077.00
02.09.2026	35.82	34.01	35.18	34.57	911,207.00
03.09.2026	35.14	34.06	34.90	34.95	924,263.00
04.09.2026	35.20	34.42	34.56	34.76	580,917.00
08.09.2026	35.75	33.90	34.16	35.28	1,592,416.00
09.09.2026	35.57	34.08	35.09	34.18	1,093,390.00
10.09.2026	34.18	33.07	33.50	34.08	1,669,438.00
11.09.2026	35.00	33.21	34.51	33.41	1,157,985.00
14.09.2026	33.58	32.85	33.42	33.41	936,975.00
15.09.2026	33.69	32.69	33.37	32.74	1,179,851.00
16.09.2026	33.27	32.22	32.89	32.54	1,371,594.00
17.09.2026	33.61	32.88	33.50	33.19	839,764.00
18.09.2026	33.42	31.39	33.21	31.50	3,858,366.00
21.09.2026	32.51	31.41	31.97	32.00	2,802,344.00
22.09.2026	32.85	32.08	32.23	32.63	1,571,388.00
23.09.2026	32.85	30.88	32.62	31.41	1,699,556.00
24.09.2026	31.95	30.35	31.21	31.43	1,945,586.00
25.09.2026	32.71	31.05	31.55	32.31	2,176,025.00
28.09.2026	32.20	31.23	32.00	31.86	1,687,366.00
29.09.2026	32.12	31.32	31.76	31.66	1,066,639.00
30.09.2026	32.76	31.49	31.86	32.02	1,444,295.00
01.10.2026	32.57	31.52	32.02	31.59	1,179,909.00
02.10.2026	32.29	30.85	32.12	31.02	873,228.00
05.10.2026	31.37	29.93	31.26	30.87	1,357,112.00
06.10.2026	31.17	29.70	31.17	30.38	1,597,208.00
07.10.2026	30.43	29.94	30.05	30.14	898,301.00
08.10.2026	30.66	28.69	29.71	30.08	2,737,322.00
09.10.2026	31.03	29.90	29.98	31.00	2,033,631.00
12.10.2026	31.02	29.64	30.81	29.78	1,455,592.00
13.10.2026	29.46	27.85	29.46	28.09	2,124,988.00
14.10.2026	29.05	27.74	27.93	28.15	1,529,914.00
15.10.2026	29.78	28.33	28.33	29.51	1,970,537.00
16.10.2026	29.97	28.77	29.47	29.52	2,113,625.00
19.10.2026	30.23	29.51	29.66	30.01	2,005,527.00
20.10.2026	31.50	30.04	30.07	31.24	1,825,244.00
21.10.2026	31.94	31.20	31.26	31.43	1,255,820.00
22.10.2026	31.91	30.86	31.07	31.31	860,820.00
23.10.2026	31.27	30.33	30.94	31.21	1,284,567.00
26.10.2026	31.50	30.52	31.41	30.91	1,502,645.00
27.10.2026	32.22	30.72	31.10	32.01	1,420,712.00

צרו איתנו קשר *5988