Skip to main content

Cognition Therapeutics Inc (NQ: CGTX )

0.4709 -0.0012 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.4740 0.4758 0.4706 0.4709 238,738 -0.00(-0.25%)
Oct 31, 2024 0.5200 0.5200 0.4700 0.4721 492,779 -0.06(-11.09%)
Oct 30, 2024 0.5775 0.5775 0.5233 0.5310 308,660 -0.04(-6.84%)
Oct 29, 2024 0.5300 0.6399 0.5292 0.5700 948,206 +0.03(+5.15%)
Oct 28, 2024 0.5983 0.6000 0.4989 0.5421 932,463 -0.02(-4.04%)
Oct 25, 2024 0.6100 0.6300 0.5629 0.5649 317,165 -0.03(-4.24%)
Oct 24, 2024 0.6100 0.6368 0.5275 0.5899 1,149,941 -0.01(-1.68%)
Oct 23, 2024 0.4900 0.6500 0.4804 0.6000 4,032,418 +0.12(+24.35%)
Oct 22, 2024 0.4800 0.4900 0.4652 0.4825 211,992 +0.01(+2.29%)
Oct 21, 2024 0.5100 0.5093 0.4652 0.4717 178,797 -0.02(-4.59%)
Oct 18, 2024 0.4650 0.5299 0.4403 0.4944 773,616 +0.05(+10.95%)
Oct 17, 2024 0.4387 0.4549 0.4246 0.4456 213,724 -0.00(-0.49%)
Oct 16, 2024 0.4144 0.4550 0.4005 0.4478 195,444 +0.03(+6.37%)
Oct 15, 2024 0.4136 0.4355 0.4110 0.4210 379,117 -0.01(-1.27%)
Oct 14, 2024 0.4003 0.4289 0.3971 0.4264 204,347 +0.03(+6.52%)
Oct 11, 2024 0.4090 0.4090 0.3400 0.4003 322,663 -0.01(-2.13%)
Oct 10, 2024 0.4100 0.4149 0.3806 0.4090 230,793 +0.01(+2.25%)
Oct 09, 2024 0.4100 0.4149 0.3950 0.4000 332,657 +0.00(+0.00%)
Oct 08, 2024 0.4228 0.4250 0.3954 0.4000 332,420 -0.01(-2.44%)
Oct 07, 2024 0.4440 0.4440 0.4063 0.4100 377,770 -0.03(-5.75%)
Oct 04, 2024 0.4349 0.4489 0.4300 0.4350 114,325 +0.00(+0.02%)
Oct 03, 2024 0.4510 0.4510 0.4274 0.4349 261,199 -0.02(-3.57%)
Oct 02, 2024 0.4600 0.4550 0.4402 0.4510 230,868 +0.01(+2.45%)
Oct 01, 2024 0.4761 0.4799 0.4200 0.4402 722,858 -0.03(-6.06%)
Sep 30, 2024 0.4400 0.5298 0.4365 0.4686 4,836,248 +0.05(+11.36%)
Sep 27, 2024 0.4100 0.4309 0.4094 0.4208 161,647 +0.01(+2.63%)
Sep 26, 2024 0.4000 0.4324 0.4000 0.4100 474,754 -0.01(-1.20%)
Sep 25, 2024 0.4900 0.4888 0.3971 0.4150 1,427,289 -0.07(-14.99%)
Sep 24, 2024 0.5167 0.5197 0.4830 0.4882 260,258 -0.03(-6.21%)
Sep 23, 2024 0.5480 0.5480 0.5144 0.5205 386,742 -0.06(-10.20%)
Sep 20, 2024 0.6099 0.6099 0.5796 0.5796 203,399 -0.03(-4.89%)
Sep 19, 2024 0.6033 0.6100 0.5909 0.6094 96,362 +0.01(+1.72%)
Sep 18, 2024 0.5986 0.6032 0.5771 0.5991 182,607 +0.01(+1.84%)
Sep 17, 2024 0.6027 0.6092 0.5828 0.5883 201,263 -0.01(-1.13%)
Sep 16, 2024 0.6000 0.6049 0.5800 0.5950 123,363 -0.01(-0.85%)
Sep 13, 2024 0.6100 0.6195 0.5920 0.6001 431,317 -0.00(-0.58%)
Sep 12, 2024 0.6040 0.6278 0.5969 0.6036 75,783 -0.00(-0.67%)
Sep 11, 2024 0.6195 0.6202 0.5869 0.6077 150,740 +0.00(+0.03%)
Sep 10, 2024 0.5869 0.6200 0.5869 0.6075 181,231 +0.00(+0.50%)
Sep 09, 2024 0.5733 0.6100 0.5698 0.6045 350,653 +0.03(+6.09%)
Sep 06, 2024 0.6285 0.6285 0.5600 0.5698 347,068 -0.04(-6.36%)
Sep 05, 2024 0.6275 0.6290 0.6001 0.6085 155,673 -0.01(-1.70%)
Sep 04, 2024 0.6300 0.6339 0.6024 0.6190 167,239 -0.02(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.