Skip to main content

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

0.3098 +0.0098 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.3200 0.3275 0.3027 0.3098 666,762 +0.01(+3.27%)
Jun 27, 2025 0.3352 0.3352 0.3000 0.3000 1,264,819 -0.02(-7.55%)
Jun 26, 2025 0.3108 0.3260 0.3002 0.3245 1,045,429 +0.02(+8.17%)
Jun 25, 2025 0.3215 0.3310 0.3000 0.3000 2,327,232 +0.00(+0.00%)
Jun 24, 2025 0.2700 0.3057 0.2711 0.3000 1,517,790 +0.04(+15.61%)
Jun 23, 2025 0.2500 0.2750 0.2500 0.2595 984,458 +0.00(+1.76%)
Jun 20, 2025 0.2800 0.2881 0.2550 0.2550 907,582 -0.03(-8.93%)
Jun 18, 2025 0.2832 0.3008 0.2800 0.2800 797,751 +0.00(+0.00%)
Jun 17, 2025 0.3178 0.3178 0.2800 0.2800 1,056,764 -0.04(-13.04%)
Jun 16, 2025 0.3000 0.3230 0.2899 0.3220 1,100,132 +0.02(+7.95%)
Jun 13, 2025 0.3000 0.3068 0.2904 0.2983 548,763 -0.01(-3.15%)
Jun 12, 2025 0.3150 0.3150 0.3057 0.3080 302,688 -0.01(-2.90%)
Jun 11, 2025 0.3160 0.3221 0.3100 0.3172 572,714 +0.00(+1.02%)
Jun 10, 2025 0.3050 0.3175 0.2900 0.3140 1,072,121 +0.01(+3.87%)
Jun 09, 2025 0.3000 0.3099 0.2930 0.3023 880,472 +0.01(+2.37%)
Jun 06, 2025 0.2807 0.3126 0.2800 0.2953 944,426 +0.01(+1.79%)
Jun 05, 2025 0.2915 0.3034 0.2700 0.2901 7,052,870 -0.02(-5.69%)
Jun 04, 2025 0.3100 0.3100 0.2900 0.3076 648,509 -0.00(-0.74%)
Jun 03, 2025 0.3044 0.3499 0.2826 0.3099 2,778,309 -0.01(-2.24%)
Jun 02, 2025 0.2700 0.3600 0.2400 0.3170 12,066,377 +0.08(+32.64%)
May 30, 2025 0.2482 0.2543 0.2353 0.2390 642,625 -0.01(-3.86%)
May 29, 2025 0.2500 0.2500 0.2370 0.2486 574,414 +0.00(+2.05%)
May 28, 2025 0.2599 0.2699 0.2223 0.2436 1,618,932 -0.01(-5.76%)
May 27, 2025 0.2984 0.3000 0.2495 0.2585 2,043,724 -0.04(-12.93%)
May 23, 2025 0.3100 0.3200 0.2858 0.2969 351,231 -0.02(-5.75%)
May 22, 2025 0.3290 0.3290 0.3075 0.3150 418,287 -0.00(-1.04%)
May 21, 2025 0.3256 0.3379 0.3100 0.3183 315,550 -0.02(-5.88%)
May 20, 2025 0.3285 0.3390 0.3285 0.3382 440,911 +0.01(+2.48%)
May 19, 2025 0.3300 0.3378 0.3200 0.3300 395,347 +0.00(+1.48%)
May 16, 2025 0.3280 0.3289 0.3100 0.3252 386,092 +0.01(+3.21%)
May 15, 2025 0.3349 0.3349 0.3100 0.3151 613,019 -0.02(-5.52%)
May 14, 2025 0.3146 0.3335 0.3110 0.3335 819,213 +0.01(+3.83%)
May 13, 2025 0.3289 0.3289 0.3020 0.3212 637,798 -0.01(-1.74%)
May 12, 2025 0.3209 0.3399 0.3078 0.3269 2,499,809 +0.03(+8.57%)
May 09, 2025 0.3200 0.3206 0.2800 0.3011 2,616,434 -0.03(-8.76%)
May 08, 2025 0.3500 0.3575 0.3200 0.3300 6,299,879 -0.02(-6.96%)
May 07, 2025 0.3880 0.4018 0.3500 0.3547 906,887 -0.06(-15.04%)
May 06, 2025 0.4400 0.4426 0.4110 0.4175 198,556 -0.02(-3.98%)
May 05, 2025 0.4660 0.4660 0.4201 0.4348 484,200 -0.01(-2.47%)
May 02, 2025 0.4500 0.4689 0.4318 0.4458 316,405 -0.00(-0.31%)
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 Of Service.