Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognition Therapeutics, Inc. - Common Stock (NQ: CGTX )

0.7539 -0.0322 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2025 0.7957 0.7988 0.7503 0.7539 752,870 -0.03(-4.10%)
Jan 23, 2025 0.7800 0.8098 0.7423 0.7861 838,352 +0.02(+2.18%)
Jan 22, 2025 0.7400 0.7799 0.7400 0.7693 929,042 +0.03(+3.96%)
Jan 21, 2025 0.6900 0.7450 0.6900 0.7400 525,609 +0.06(+8.54%)
Jan 17, 2025 0.6669 0.7029 0.6600 0.6818 655,131 -0.01(-1.80%)
Jan 16, 2025 0.7055 0.7144 0.6752 0.6943 456,313 -0.01(-1.73%)
Jan 15, 2025 0.7287 0.7499 0.6900 0.7065 666,894 -0.01(-1.05%)
Jan 14, 2025 0.7590 0.7624 0.7065 0.7140 822,284 -0.03(-3.53%)
Jan 13, 2025 0.7300 0.7599 0.6711 0.7401 1,301,678 -0.02(-2.73%)
Jan 10, 2025 0.7613 0.7866 0.7530 0.7609 856,004 -0.03(-3.27%)
Jan 08, 2025 0.8200 0.8202 0.7290 0.7866 1,392,947 -0.03(-4.10%)
Jan 07, 2025 0.8200 0.8680 0.7823 0.8202 2,592,131 -0.03(-3.82%)
Jan 06, 2025 0.7800 0.8993 0.7619 0.8528 4,091,004 +0.10(+12.95%)
Jan 03, 2025 0.7200 0.7788 0.7004 0.7550 2,767,309 +0.03(+4.41%)
Jan 02, 2025 0.7144 0.7688 0.6712 0.7231 2,103,677 +0.02(+3.11%)
Dec 31, 2024 0.7013 0 -0.05(-6.49%)
Dec 30, 2024 0.8050 0.8199 0.6850 0.7500 4,760,596 -0.09(-10.71%)
Dec 27, 2024 0.7700 0.8821 0.7300 0.8400 8,475,479 +0.07(+9.46%)
Dec 26, 2024 0.6521 0.7900 0.6521 0.7674 7,793,806 +0.12(+18.43%)
Dec 24, 2024 0.6144 0.6771 0.6002 0.6480 2,849,569 +0.03(+5.54%)
Dec 23, 2024 0.6300 0.6300 0.5713 0.6140 3,924,123 -0.02(-2.56%)
Dec 20, 2024 0.6400 0.6775 0.5800 0.6301 7,802,429 -0.01(-2.25%)
Dec 19, 2024 0.6469 0.6800 0.5655 0.6446 31,385,736 +0.06(+11.14%)
Dec 18, 2024 1.150 1.290 0.5517 0.5800 288,977,664 +0.13(+27.50%)
Dec 17, 2024 0.4513 0.4635 0.4250 0.4549 694,056 +0.00(+0.86%)
Dec 16, 2024 0.4800 0.4800 0.4430 0.4510 719,999 -0.03(-5.65%)
Dec 13, 2024 0.5000 0.5141 0.4600 0.4780 860,934 -0.03(-6.02%)
Dec 12, 2024 0.4850 0.5214 0.4700 0.5086 1,598,679 +0.02(+4.61%)
Dec 11, 2024 0.4428 0.5200 0.4045 0.4862 2,635,904 +0.05(+12.16%)
Dec 10, 2024 0.4642 0.4642 0.4257 0.4335 618,524 -0.02(-5.29%)
Dec 09, 2024 0.4218 0.4679 0.4201 0.4577 1,370,171 +0.03(+7.97%)
Dec 06, 2024 0.3900 0.4250 0.3780 0.4239 1,292,541 +0.05(+12.11%)
Dec 05, 2024 0.3751 0.3947 0.3751 0.3781 881,364 -0.00(-0.50%)
Dec 04, 2024 0.3890 0.3890 0.3777 0.3800 904,140 -0.01(-1.78%)
Dec 03, 2024 0.4059 0.4059 0.3812 0.3869 998,710 -0.01(-3.27%)
Dec 02, 2024 0.4078 0.4078 0.3900 0.4000 1,448,473 -0.00(-0.50%)
Nov 29, 2024 0.4000 0.4025 0.3774 0.4020 866,243 +0.00(+1.03%)
Nov 27, 2024 0.4050 0.4085 0.3750 0.3979 1,896,882 -0.01(-1.63%)
Nov 26, 2024 0.3900 0.4129 0.3762 0.4045 6,994,642 -0.00(-0.61%)
Nov 25, 2024 0.4791 0.4791 0.3768 0.4070 47,137,984 -0.02(-4.84%)
Nov 22, 2024 0.4365 0.4460 0.4144 0.4277 263,943 -0.01(-2.75%)
Nov 21, 2024 0.4400 0.4458 0.4283 0.4398 511,314 -0.00(-0.05%)
Nov 20, 2024 0.4420 0.4745 0.4341 0.4400 855,963 -0.00(-0.90%)
Nov 19, 2024 0.4500 0.4627 0.4264 0.4440 292,355 -0.02(-4.04%)
Nov 18, 2024 0.4800 0.4900 0.4602 0.4627 205,166 +0.00(+0.33%)
Nov 15, 2024 0.5000 0.5100 0.4600 0.4612 336,050 -0.05(-9.85%)
Nov 14, 2024 0.5300 0.5408 0.5047 0.5116 247,948 -0.03(-4.75%)
Nov 13, 2024 0.6000 0.6001 0.5300 0.5371 339,841 -0.06(-10.24%)
Nov 12, 2024 0.5071 0.6163 0.5000 0.5984 813,551 +0.09(+18.00%)
Nov 11, 2024 0.5100 0.5179 0.4837 0.5071 296,904 +0.00(+0.42%)
Nov 08, 2024 0.5020 0.5168 0.4990 0.5050 268,463 -0.02(-2.92%)
Nov 07, 2024 0.5200 0.5301 0.5081 0.5202 332,141 +0.02(+4.08%)
Nov 06, 2024 0.5200 0.5200 0.4901 0.4998 298,213 +0.01(+2.38%)
Nov 05, 2024 0.4745 0.5100 0.4712 0.4882 352,159 +0.01(+2.91%)
Nov 04, 2024 0.4709 0.4900 0.4367 0.4744 468,719 +0.00(+0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.