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

Cognition Therapeutics Inc (NQ: CGTX )

2.620 +0.350 (+15.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 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 (%)
Dec 31, 2021 6.350 6.580 6.170 6.320 9,272 +0.30(+4.98%)
Dec 30, 2021 5.800 6.080 5.700 6.020 19,642 +0.26(+4.51%)
Dec 29, 2021 6.160 6.340 5.550 5.760 73,034 -0.24(-4.00%)
Dec 28, 2021 6.150 6.330 5.865 6.000 34,362 -0.25(-4.00%)
Dec 27, 2021 6.270 6.770 6.090 6.250 98,336 +0.09(+1.46%)
Dec 23, 2021 5.800 6.430 5.750 6.160 91,050 +0.30(+5.12%)
Dec 22, 2021 5.380 6.090 5.380 5.860 126,365 +0.39(+7.13%)
Dec 21, 2021 5.080 5.900 5.080 5.470 100,684 +0.37(+7.25%)
Dec 20, 2021 5.200 5.580 4.680 5.100 120,799 -0.15(-2.86%)
Dec 17, 2021 5.730 6.000 5.250 5.250 273,888 -0.55(-9.48%)
Dec 16, 2021 6.575 6.575 5.500 5.800 119,544 -0.32(-5.23%)
Dec 15, 2021 6.070 6.393 6.000 6.120 35,161 -0.07(-1.13%)
Dec 14, 2021 6.940 6.960 6.010 6.190 73,289 -0.90(-12.69%)
Dec 13, 2021 7.930 7.950 7.050 7.090 53,286 -0.96(-11.93%)
Dec 10, 2021 8.030 8.830 7.900 8.050 35,783 +0.21(+2.68%)
Dec 09, 2021 8.160 8.500 7.710 7.840 18,224 -0.45(-5.43%)
Dec 08, 2021 8.460 9.220 8.075 8.290 87,093 -0.16(-1.89%)
Dec 07, 2021 8.330 8.920 8.330 8.450 31,363 +0.08(+0.96%)
Dec 06, 2021 8.550 9.055 8.120 8.370 63,079 +0.06(+0.72%)
Dec 03, 2021 8.850 8.850 7.557 8.310 62,106 -0.51(-5.78%)
Dec 02, 2021 8.490 8.845 7.935 8.820 35,143 +0.28(+3.28%)
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.