CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

Cogent Biosciences
Cogent Biosciences
Днес
-0.60 (-3.88%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NASDAQ Stocks
Маржин:
20%
Ср. спред:
0.27

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 08, 202314.93-1.04-6.97%15.9716.1914.91
Feb 07, 202315.45-1.25-8.09%16.7016.7014.93
Feb 06, 202314.91-0.38-2.55%15.2915.5114.81
Feb 03, 202315.21-0.69-4.54%15.9015.9014.98
Feb 02, 202315.510.161.03%15.3515.6615.19
Feb 01, 202315.21-0.61-4.01%15.8215.8214.87
Jan 31, 202315.070.211.39%14.8615.1414.50
Jan 30, 202314.39-0.75-5.21%15.1415.1414.19
Jan 27, 202314.44-0.62-4.29%15.0615.1614.34
Jan 26, 202314.79-1.38-9.33%16.1716.1714.44
Jan 25, 202314.85-0.07-0.47%14.9215.1314.40
Jan 24, 202314.640.704.78%13.9414.7413.36
Jan 23, 202313.36-0.32-2.40%13.6813.8713.19
Jan 20, 202313.430.443.28%12.9913.5712.66
Jan 19, 202312.62-1.22-9.67%13.8413.8412.36
Jan 18, 202312.66-1.10-8.69%13.7613.7612.32
Jan 17, 202312.67-1.04-8.21%13.7113.7112.50
Jan 13, 202313.060.594.52%12.4713.4012.44
Jan 12, 202312.370.302.43%12.0712.4011.65
Jan 11, 202311.88-0.91-7.66%12.7912.8511.76
Jan 10, 202312.33-0.55-4.46%12.8812.8812.05
Jan 09, 202312.22-0.82-6.71%13.0413.0412.07
Jan 06, 202312.510.141.12%12.3713.0411.64
Jan 05, 202312.030.292.41%11.7412.0711.50
Jan 04, 202311.52-0.27-2.34%11.7911.7911.10
Jan 03, 202311.07-0.82-7.41%11.8911.9710.96
Dec 30, 202211.60-0.63-5.43%12.2312.2611.27
Dec 29, 202211.490.141.22%11.3511.5610.91
Dec 28, 202210.79-0.09-0.83%10.8811.1810.76
Dec 27, 202210.81-0.88-8.14%11.6911.8310.67
Dec 23, 202211.01-0.11-1.00%11.1211.1210.71
Dec 22, 202211.03-1.58-14.32%12.6112.6110.82
Dec 21, 202211.01-0.08-0.73%11.0911.2610.76
Dec 20, 202210.98-0.02-0.18%11.0011.2210.82
Dec 19, 202210.67-2.06-19.31%12.7312.7310.48
Dec 16, 202211.92-0.83-6.96%12.7512.8811.34
Dec 15, 202211.97-0.57-4.76%12.5412.5411.60
Dec 14, 202212.09-0.55-4.55%12.6412.6412.00
Dec 13, 202211.95-1.06-8.87%13.0113.0411.68
Dec 12, 202212.11-0.44-3.63%12.5512.8511.81
Dec 09, 202211.14-0.11-0.99%11.2511.8311.07
Dec 08, 202211.24-0.69-6.14%11.9311.9310.98
Dec 07, 202211.19-1.68-15.01%12.8713.9711.10
Dec 06, 202212.17-1.13-9.29%13.3013.3011.87
Dec 05, 202212.54-0.63-5.02%13.1713.1712.48
Dec 02, 202212.92-0.24-1.86%13.1613.2112.50
Dec 01, 202212.64-0.49-3.88%13.1313.1812.50
Nov 30, 202212.600.120.95%12.4812.7711.99
Nov 29, 202211.940.342.85%11.6012.1211.34
Nov 28, 202211.26-0.25-2.22%11.5111.6011.18
Nov 25, 202211.410.675.87%10.7411.4510.66
Nov 23, 202210.88-1.32-12.13%12.2012.2310.78
Nov 22, 202211.28-0.04-0.35%11.3211.5710.80
Nov 21, 202211.21-0.31-2.77%11.5211.7811.09
Nov 18, 202211.37-0.01-0.09%11.3811.7011.07
Nov 17, 202210.95-0.66-6.03%11.6111.6110.63
Nov 16, 202211.14-0.54-4.85%11.6812.0011.10
Nov 15, 202211.73-1.48-12.62%13.2113.2111.42
Nov 14, 202212.14-0.54-4.45%12.6812.8212.10
Nov 11, 202212.43-1.43-11.50%13.8613.9212.09
Nov 10, 202212.75-0.02-0.16%12.7713.4812.14
Nov 09, 202211.59-1.08-9.32%12.6712.7011.38
Nov 08, 202212.240.443.59%11.8013.0011.51
Nov 07, 202211.70-0.48-4.10%12.1812.3111.69
Nov 04, 202212.18-0.94-7.72%13.1213.1311.70
Nov 03, 202212.600.473.73%12.1312.7212.08
Nov 02, 202212.16-0.65-5.35%12.8113.3812.13
Nov 01, 202212.83-1.24-9.66%14.0714.1112.66
Oct 31, 202213.65-0.64-4.69%14.2914.6613.60
Oct 28, 202214.04-0.21-1.50%14.2514.2613.37
Oct 27, 202213.52-0.20-1.48%13.7214.1313.34
Oct 26, 202213.35-0.75-5.62%14.1014.4413.19
Oct 25, 202213.48-0.05-0.37%13.5313.9913.43
Oct 24, 202213.39-0.90-6.72%14.2914.2913.17
Oct 21, 202214.010.201.43%13.8114.0713.60
Oct 20, 202213.68-0.44-3.22%14.1214.1513.60
Oct 19, 202213.51-0.97-7.18%14.4814.4813.34
Oct 18, 202214.180.040.28%14.1414.6313.94
Oct 17, 202213.89-0.27-1.94%14.1614.1613.65
Oct 14, 202213.62-0.47-3.45%14.0914.1513.62
Oct 13, 202213.800.261.88%13.5414.0512.96
Oct 12, 202213.58-0.19-1.40%13.7713.8213.18
Oct 11, 202213.530.402.96%13.1313.7713.01
Oct 10, 202213.15-0.53-4.03%13.6813.8113.09
Oct 07, 202213.70-1.26-9.20%14.9614.9613.66
Oct 06, 202214.18-0.38-2.68%14.5614.6914.18
Oct 05, 202214.50-0.54-3.72%15.0415.2514.03
Oct 04, 202214.870.181.21%14.6914.9014.37
Oct 03, 202214.36-1.39-9.68%15.7515.8814.04
Sep 30, 202214.930.453.01%14.4815.6914.43
Sep 29, 202214.46-1.16-8.02%15.6215.7614.11
Sep 28, 202215.170.452.97%14.7215.4014.53
Sep 27, 202214.41-0.35-2.43%14.7614.9114.26
Sep 26, 202214.400.342.36%14.0614.5414.06
Sep 23, 202214.07-0.81-5.76%14.8814.8913.79
Sep 22, 202214.91-0.08-0.54%14.9915.1514.69
Sep 21, 202214.97-1.15-7.68%16.1216.1514.92
Sep 20, 202215.86-0.09-0.57%15.9516.2015.56
Sep 19, 202215.47-0.21-1.36%15.6816.0615.45
Sep 16, 202215.78-0.63-3.99%16.4116.6815.16
Sep 15, 202216.45-0.46-2.80%16.9117.1116.10
Sep 14, 202216.900.050.30%16.8517.5716.28
Sep 13, 202216.28-0.81-4.98%17.0917.3515.94
Sep 12, 202216.950.010.06%16.9417.2616.43
Sep 09, 202216.39-0.55-3.36%16.9417.3816.39
Sep 08, 202216.74-0.82-4.90%17.5617.5616.43
Sep 07, 202216.970.140.82%16.8317.4116.26
Sep 06, 202216.33-0.03-0.18%16.3618.1216.18
Sep 02, 202216.33-0.73-4.47%17.0617.4616.25
Sep 01, 202217.040.502.93%16.5417.1816.15
Aug 31, 202216.51-0.61-3.68%17.1217.1216.15
Aug 30, 202215.93-0.35-2.20%16.2816.7415.91
Aug 29, 202216.19-0.11-0.66%16.3016.6516.07
Aug 26, 202216.27-0.43-2.67%16.7016.8515.99
Aug 25, 202216.30-0.65-4.00%16.9617.1016.00
Aug 24, 202216.710.040.26%16.6617.1116.59
Aug 23, 202216.470.301.83%16.1716.6615.56
Aug 22, 202215.920.895.58%15.0316.1715.03
Aug 19, 202215.130.110.69%15.0315.8814.76
Aug 18, 202215.21-0.47-3.10%15.6915.8314.64
Aug 17, 202215.810.734.61%15.0817.2215.06
Aug 16, 202214.18-0.84-5.93%15.0215.0213.86
Aug 15, 202214.630.171.18%14.4514.8714.12
Aug 12, 202214.14-0.46-3.24%14.6014.6313.59
Aug 11, 202213.47-0.54-4.02%14.0114.6213.47
Aug 10, 202213.820.372.66%13.4514.2413.13
Aug 09, 202213.01-0.09-0.70%13.1013.1212.18
Aug 08, 202212.610.383.00%12.2413.0711.94
Aug 05, 202212.06-0.07-0.58%12.1312.2111.63
Aug 04, 202212.111.209.89%10.9112.2610.81
Aug 03, 202210.69-0.29-2.72%10.9811.0610.51
Aug 02, 202210.520.030.29%10.4910.7710.30
Aug 01, 202210.32-1.30-12.59%11.6311.6410.29
Jul 29, 202211.10-0.78-6.99%11.8811.9110.63
Jul 28, 202211.31-0.19-1.65%11.5011.5610.95
Jul 27, 202211.18-0.63-5.60%11.8011.8110.74
Jul 26, 202211.45-0.03-0.30%11.4911.8811.24
Jul 25, 202211.250.040.34%11.2111.5110.81
Jul 22, 202210.96-0.98-8.99%11.9411.9510.63
Jul 21, 202211.73-0.03-0.23%11.7511.8610.92
Jul 20, 202211.35-0.07-0.62%11.4212.1411.17
Jul 19, 202211.320.020.15%11.3111.4610.54
Jul 18, 202210.63-0.59-5.59%11.2211.5610.58
Jul 15, 202210.73-0.78-7.27%11.5111.6010.38
Jul 14, 202211.31-0.69-6.07%12.0012.0010.75
Jul 13, 202211.020.312.85%10.7011.3510.65
Jul 12, 202211.03-0.02-0.16%11.0511.1810.13
Jul 11, 202210.76-0.31-2.83%11.0711.2610.56
Jul 08, 202211.120.030.30%11.0911.2910.69
Jul 07, 202210.87-0.29-2.64%11.1511.1810.53
Jul 06, 202210.910.575.21%10.3411.2410.29
Jul 05, 202210.310.888.50%9.4310.439.10
Jul 01, 20229.470.414.37%9.069.488.84
Jun 30, 20229.04-0.34-3.73%9.389.598.75
Jun 29, 20228.88-0.94-10.62%9.839.848.78
Jun 28, 20228.93-0.37-4.16%9.309.368.87
Jun 27, 20229.00-0.41-4.53%9.419.468.85
Jun 24, 20229.31-0.69-7.44%10.0110.239.29
Jun 23, 20229.750.313.14%9.459.839.30
Jun 22, 20229.38-0.16-1.72%9.5410.129.29
Jun 21, 20229.460.141.52%9.319.808.82
Jun 17, 20229.231.2413.45%7.999.767.85
Jun 16, 20227.82-0.39-5.03%8.218.387.67
Jun 15, 20228.37-0.82-9.77%9.199.618.15
Jun 14, 20229.070.202.25%8.869.778.43
Jun 13, 20228.781.8020.54%6.9810.176.96
Jun 10, 20227.901.1614.62%6.7410.906.54
Jun 09, 20224.980.265.26%4.725.034.61
Jun 08, 20224.62-0.10-2.10%4.714.784.53
Jun 07, 20224.630.050.99%4.584.714.45
Jun 06, 20224.47-0.04-0.87%4.514.994.33
Jun 03, 20224.37-0.12-2.77%4.494.714.31
Jun 02, 20224.450.184.09%4.264.544.15

Отваряй дълги и къси позиции с COGT с ливъридж
Купувай и продавай Cogent Biosciences Inc -$0.65 (4.21%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image