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

Cognition Therapeutics Inc (NQ: CGTX )

1.930 -0.050 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2022 2.241 2.241 1.910 2.100 120,929 -0.09(-4.11%)
Dec 29, 2022 2.170 2.370 2.140 2.190 46,233 +0.01(+0.46%)
Dec 28, 2022 2.050 2.270 2.000 2.180 41,111 +0.08(+3.81%)
Dec 27, 2022 2.310 2.540 2.050 2.100 98,213 -0.26(-11.02%)
Dec 23, 2022 2.267 2.362 2.267 2.360 13,363 +0.03(+1.29%)
Dec 22, 2022 2.250 2.330 2.220 2.330 33,876 +0.11(+4.95%)
Dec 21, 2022 2.310 2.310 2.220 2.220 37,159 -0.13(-5.53%)
Dec 20, 2022 2.210 2.440 2.210 2.350 43,833 +0.10(+4.44%)
Dec 19, 2022 2.680 2.680 2.200 2.250 126,029 -0.44(-16.36%)
Dec 16, 2022 2.540 2.760 2.380 2.690 113,677 +0.07(+2.67%)
Dec 15, 2022 2.650 2.710 2.500 2.620 106,036 -0.05(-1.87%)
Dec 14, 2022 2.560 2.680 2.470 2.670 83,184 +0.11(+4.30%)
Dec 13, 2022 2.650 2.680 2.520 2.560 84,480 -0.08(-3.03%)
Dec 12, 2022 2.720 2.740 2.590 2.640 93,714 -0.13(-4.69%)
Dec 09, 2022 3.060 3.150 2.540 2.770 240,171 -0.28(-9.18%)
Dec 08, 2022 2.760 3.090 2.750 3.050 187,823 +0.29(+10.51%)
Dec 07, 2022 2.460 2.840 2.330 2.760 269,385 +0.29(+11.74%)
Dec 06, 2022 2.650 2.725 2.420 2.470 138,886 -0.20(-7.49%)
Dec 05, 2022 2.870 2.889 2.670 2.670 211,334 -0.14(-4.98%)
Dec 02, 2022 2.760 2.970 2.520 2.810 396,039 +0.21(+8.08%)
Dec 01, 2022 3.200 3.450 2.550 2.600 883,263 -0.91(-25.93%)
Nov 30, 2022 2.530 3.510 2.420 3.510 1,239,597 +1.03(+41.53%)
Nov 29, 2022 2.570 2.950 2.440 2.480 560,491 -0.07(-2.75%)
Nov 28, 2022 2.500 3.000 2.390 2.550 1,435,679 +0.07(+2.82%)
Nov 25, 2022 1.950 2.580 1.950 2.480 1,501,924 +0.55(+28.50%)
Nov 23, 2022 1.750 1.950 1.750 1.930 250,689 +0.24(+14.20%)
Nov 22, 2022 1.550 1.830 1.500 1.690 273,801 +0.14(+9.03%)
Nov 21, 2022 1.570 1.590 1.454 1.550 117,442 +0.08(+5.44%)
Nov 18, 2022 1.400 1.560 1.350 1.470 142,792 +0.13(+9.70%)
Nov 17, 2022 1.470 1.530 1.310 1.340 221,944 -0.03(-2.19%)
Nov 16, 2022 1.570 1.576 1.330 1.370 189,040 -0.08(-5.52%)
Nov 15, 2022 1.290 1.540 1.230 1.450 270,644 +0.21(+16.94%)
Nov 14, 2022 1.270 1.325 1.120 1.240 87,563 -0.08(-6.06%)
Nov 11, 2022 1.200 1.350 1.200 1.320 98,923 +0.15(+12.82%)
Nov 10, 2022 1.150 1.242 1.070 1.170 586,682 -0.04(-3.31%)
Nov 09, 2022 1.530 1.530 1.210 1.210 136,520 -0.21(-14.78%)
Nov 08, 2022 1.390 1.480 1.190 1.420 216,399 -0.24(-14.46%)
Nov 07, 2022 1.730 1.790 1.650 1.660 46,702 -0.13(-7.26%)
Nov 04, 2022 1.750 1.803 1.740 1.790 13,762 +0.00(+0.00%)
Nov 03, 2022 1.790 1.830 1.720 1.790 23,070 +0.01(+0.56%)
Nov 02, 2022 1.720 1.880 1.700 1.780 117,746 +0.06(+3.49%)
Nov 01, 2022 1.760 1.791 1.700 1.720 41,652 -0.06(-3.37%)
Oct 31, 2022 2.060 2.060 1.680 1.780 72,988 -0.17(-8.72%)
Oct 28, 2022 1.690 1.950 1.620 1.950 419,428 +0.21(+12.07%)
Oct 27, 2022 1.710 1.777 1.650 1.740 10,990 -0.01(-0.57%)
Oct 26, 2022 1.700 1.820 1.620 1.750 115,652 +0.04(+2.34%)
Oct 25, 2022 1.710 1.750 1.680 1.710 28,063 -0.02(-1.16%)
Oct 24, 2022 1.710 1.734 1.670 1.730 14,099 +0.02(+1.17%)
Oct 21, 2022 1.760 1.767 1.670 1.710 21,936 -0.04(-2.29%)
Oct 20, 2022 1.910 1.910 1.700 1.750 53,425 -0.13(-6.91%)
Oct 19, 2022 1.970 1.970 1.780 1.880 62,481 +0.04(+2.17%)
Oct 18, 2022 1.930 1.930 1.810 1.840 25,448 +0.05(+2.79%)
Oct 17, 2022 1.790 1.890 1.780 1.790 65,255 -0.03(-1.65%)
Oct 14, 2022 1.780 1.949 1.750 1.820 61,299 +0.00(+0.00%)
Oct 13, 2022 1.660 1.850 1.601 1.820 155,403 +0.18(+10.98%)
Oct 12, 2022 1.688 1.688 1.581 1.640 44,976 -0.01(-0.61%)
Oct 11, 2022 1.760 1.810 1.630 1.650 55,672 -0.10(-5.71%)
Oct 10, 2022 1.870 1.920 1.748 1.750 46,169 -0.18(-9.33%)
Oct 07, 2022 1.970 1.970 1.760 1.930 53,860 -0.05(-2.53%)
Oct 06, 2022 1.925 2.060 1.925 1.980 57,576 +0.00(+0.00%)
Oct 05, 2022 1.900 2.044 1.883 1.980 29,215 +0.06(+3.13%)
Oct 04, 2022 1.810 1.980 1.750 1.920 80,486 +0.11(+6.08%)
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.